33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 3 | 20240102 | 202800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20240102 | 202700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20240102 | 202600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20240102 | 202500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20240102 | 202400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20240102 | 202300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20240102 | 202200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20240102 | 202100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20240102 | 202000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20240102 | 201900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20240102 | 201800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20240102 | 201700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20240102 | 201600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20240102 | 201500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20240102 | 201400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20240102 | 201300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20240102 | 201200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20240102 | 201100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20240102 | 201000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20240102 | 200900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20240102 | 200800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20240102 | 200700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20240102 | 200600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20240102 | 200500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20240102 | 200400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20240102 | 200300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20240102 | 200200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20240102 | 200100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20240102 | 200000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20240102 | 195900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 33 | 20240102 | 195800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20240102 | 195700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20240102 | 195600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20240102 | 195500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20240102 | 195400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20240102 | 195300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20240102 | 195200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20240102 | 195100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20240102 | 195000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20240102 | 194900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20240102 | 194800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20240102 | 194700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20240102 | 194600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20240102 | 194500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20240102 | 194400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20240102 | 194300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20240102 | 194200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20240102 | 194100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20240102 | 194000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20240102 | 193900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20240102 | 193800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20240102 | 193700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20240102 | 193600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20240102 | 193500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20240102 | 193400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20240102 | 193300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20240102 | 193200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20240102 | 193100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20240102 | 193000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20240102 | 192900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 63 | 20240102 | 192800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20240102 | 192700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20240102 | 192600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20240102 | 192500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20240102 | 192400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20240102 | 192300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20240102 | 192200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20240102 | 192100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20240102 | 192000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20240102 | 191900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20240102 | 191800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20240102 | 191700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20240102 | 191600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20240102 | 191500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20240102 | 191400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20240102 | 191300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20240102 | 191200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20240102 | 191100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20240102 | 191000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20240102 | 190900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20240102 | 190800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20240102 | 190700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20240102 | 190600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20240102 | 190500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20240102 | 190400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20240102 | 190300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20240102 | 190200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20240102 | 190100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20240102 | 190000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20240102 | 185900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 93 | 20240102 | 185800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20240102 | 185700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20240102 | 185600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20240102 | 185500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20240102 | 185400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20240102 | 185300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20240102 | 185200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20240102 | 185100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20240102 | 185000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20240102 | 184900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20240102 | 184800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20240102 | 184700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20240102 | 184600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20240102 | 184500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20240102 | 184400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20240102 | 184300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20240102 | 184200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20240102 | 184100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20240102 | 184000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20240102 | 183900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20240102 | 183800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20240102 | 183700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20240102 | 183600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20240102 | 183500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20240102 | 183400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20240102 | 183300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20240102 | 183200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20240102 | 183100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20240102 | 183000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20240102 | 182900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 123 | 20240102 | 182800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20240102 | 182700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20240102 | 182600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20240102 | 182500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20240102 | 182400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20240102 | 182300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20240102 | 182200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20240102 | 182100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20240102 | 182000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20240102 | 181900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20240102 | 181800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20240102 | 181700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20240102 | 181600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20240102 | 181500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20240102 | 181400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20240102 | 181300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20240102 | 181200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20240102 | 181100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20240102 | 181000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20240102 | 180900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20240102 | 180800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20240102 | 180700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20240102 | 180600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20240102 | 180500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20240102 | 180400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20240102 | 180300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20240102 | 180200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20240102 | 180100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20240102 | 180000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20240102 | 175900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 153 | 20240102 | 175800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20240102 | 175700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20240102 | 175600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20240102 | 175500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20240102 | 175400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20240102 | 175300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20240102 | 175200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20240102 | 175100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20240102 | 175000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20240102 | 174900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20240102 | 174800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20240102 | 174700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20240102 | 174600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20240102 | 174500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20240102 | 174400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20240102 | 174300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20240102 | 174200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20240102 | 174100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20240102 | 174000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20240102 | 173900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20240102 | 173800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20240102 | 173700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20240102 | 173600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20240102 | 173500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20240102 | 173400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20240102 | 173300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20240102 | 173200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20240102 | 173100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20240102 | 173000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20240102 | 172900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 183 | 20240102 | 172800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20240102 | 172700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20240102 | 172600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20240102 | 172500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20240102 | 172400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20240102 | 172300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20240102 | 172200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20240102 | 172100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20240102 | 172000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20240102 | 171900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20240102 | 171800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20240102 | 171700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20240102 | 171600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20240102 | 171500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20240102 | 171400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20240102 | 171300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20240102 | 171200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20240102 | 171100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20240102 | 171000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 202 | 20240102 | 170900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 203 | 20240102 | 170800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 204 | 20240102 | 170700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 205 | 20240102 | 170600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 206 | 20240102 | 170500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 207 | 20240102 | 170400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 208 | 20240102 | 170300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 209 | 20240102 | 170200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 210 | 20240102 | 170100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 211 | 20240102 | 170000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 212 | 20240102 | 165900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 213 | 20240102 | 165800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 214 | 20240102 | 165700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 215 | 20240102 | 165600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 216 | 20240102 | 165500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 217 | 20240102 | 165400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 218 | 20240102 | 165300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 219 | 20240102 | 165200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 220 | 20240102 | 165100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20240102 | 165000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20240102 | 164900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20240102 | 164800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20240102 | 164700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20240102 | 164600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20240102 | 164500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20240102 | 164400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20240102 | 164300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 229 | 20240102 | 164200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 230 | 20240102 | 164100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 231 | 20240102 | 164000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 232 | 20240102 | 163900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 233 | 20240102 | 163800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 234 | 20240102 | 163700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 235 | 20240102 | 163600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 236 | 20240102 | 163500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 237 | 20240102 | 163400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 238 | 20240102 | 163300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 239 | 20240102 | 163200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 240 | 20240102 | 163100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 241 | 20240102 | 163000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 242 | 20240102 | 162900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 243 | 20240102 | 162800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 244 | 20240102 | 162700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 245 | 20240102 | 162600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 246 | 20240102 | 162500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 247 | 20240102 | 162400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 248 | 20240102 | 162300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 249 | 20240102 | 162200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 250 | 20240102 | 162100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 251 | 20240102 | 162000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 252 | 20240102 | 161900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 253 | 20240102 | 161800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 254 | 20240102 | 161700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 255 | 20240102 | 161600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 256 | 20240102 | 161500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 257 | 20240102 | 161400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 258 | 20240102 | 161300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 259 | 20240102 | 161200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 260 | 20240102 | 161100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 261 | 20240102 | 161000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 262 | 20240102 | 160900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 263 | 20240102 | 160800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 264 | 20240102 | 160700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 265 | 20240102 | 160600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 266 | 20240102 | 160500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 267 | 20240102 | 160400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 268 | 20240102 | 160300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 269 | 20240102 | 160200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 270 | 20240102 | 160100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 271 | 20240102 | 160000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 272 | 20240102 | 155900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 273 | 20240102 | 155800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 274 | 20240102 | 155700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 275 | 20240102 | 155600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 276 | 20240102 | 155500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 277 | 20240102 | 155400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 278 | 20240102 | 155300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 279 | 20240102 | 155200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 280 | 20240102 | 155100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 281 | 20240102 | 155000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 282 | 20240102 | 154900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 283 | 20240102 | 154800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 284 | 20240102 | 154700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 285 | 20240102 | 154600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 286 | 20240102 | 154500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 287 | 20240102 | 154400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 288 | 20240102 | 154300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 289 | 20240102 | 154200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 290 | 20240102 | 154100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 291 | 20240102 | 154000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 292 | 20240102 | 153900 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 293 | 20240102 | 153800 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 294 | 20240102 | 153700 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 295 | 20240102 | 153600 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 296 | 20240102 | 153500 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 297 | 20240102 | 153400 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 298 | 20240102 | 153300 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 299 | 20240102 | 153200 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 300 | 20240102 | 153100 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 301 | 20240102 | 153000 | 1705901010 | 14380 | 14380 | 14380 | 14380 | 198 |
| 302 | 20240102 | 152900 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 303 | 20240102 | 152800 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 304 | 20240102 | 152700 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 305 | 20240102 | 152600 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 306 | 20240102 | 152500 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 307 | 20240102 | 152400 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 308 | 20240102 | 152300 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 309 | 20240102 | 152200 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 310 | 20240102 | 152100 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 311 | 20240102 | 152000 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 312 | 20240102 | 151900 | 1703053770 | 14430 | 14430 | 14430 | 14430 | 13 |
| 313 | 20240102 | 151800 | 1702866180 | 14430 | 14380 | 14430 | 14350 | 56 |
| 314 | 20240102 | 151700 | 1702060050 | 14410 | 14410 | 14410 | 14410 | 0 |
| 315 | 20240102 | 151600 | 1702060050 | 14410 | 14410 | 14410 | 14410 | 0 |
| 316 | 20240102 | 151500 | 1702060050 | 14410 | 14410 | 14410 | 14410 | 0 |
| 317 | 20240102 | 151400 | 1702060050 | 14410 | 14410 | 14410 | 14410 | 5 |
| 318 | 20240102 | 151300 | 1701988000 | 14420 | 14420 | 14420 | 14420 | 0 |
| 319 | 20240102 | 151200 | 1701988000 | 14420 | 14390 | 14420 | 14390 | 50 |
| 320 | 20240102 | 151100 | 1701267550 | 14390 | 14390 | 14390 | 14390 | 510 |
| 321 | 20240102 | 151000 | 1693928650 | 14390 | 14390 | 14390 | 14310 | 886 |
| 322 | 20240102 | 150900 | 1681230960 | 14390 | 14390 | 14390 | 14390 | 0 |
| 323 | 20240102 | 150800 | 1681230960 | 14390 | 14390 | 14390 | 14390 | 116 |
| 324 | 20240102 | 150700 | 1679561720 | 14390 | 14390 | 14390 | 14390 | 0 |
| 325 | 20240102 | 150600 | 1679561720 | 14390 | 14390 | 14390 | 14390 | 0 |
| 326 | 20240102 | 150500 | 1679561720 | 14390 | 14390 | 14390 | 14390 | 0 |
| 327 | 20240102 | 150400 | 1679561720 | 14390 | 14410 | 14410 | 14390 | 40 |
| 328 | 20240102 | 150300 | 1678985820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 329 | 20240102 | 150200 | 1678985820 | 14430 | 14430 | 14430 | 14430 | 10 |
| 330 | 20240102 | 150100 | 1678841520 | 14400 | 14400 | 14400 | 14400 | 100 |
| 331 | 20240102 | 150000 | 1677401520 | 14400 | 14400 | 14400 | 14400 | 0 |
| 332 | 20240102 | 145900 | 1677401520 | 14400 | 14400 | 14400 | 14400 | 30 |
| 333 | 20240102 | 145800 | 1676969520 | 14400 | 14400 | 14400 | 14400 | 100 |
| 334 | 20240102 | 145700 | 1675529520 | 14410 | 14410 | 14410 | 14410 | 20 |
| 335 | 20240102 | 145600 | 1675241320 | 14420 | 14420 | 14420 | 14420 | 10 |
| 336 | 20240102 | 145500 | 1675097120 | 14420 | 14420 | 14420 | 14420 | 0 |
| 337 | 20240102 | 145400 | 1675097120 | 14420 | 14420 | 14420 | 14420 | 0 |
| 338 | 20240102 | 145300 | 1675097120 | 14420 | 14410 | 14420 | 14400 | 1070 |
| 339 | 20240102 | 145200 | 1659668660 | 14410 | 14400 | 14410 | 14300 | 682 |
| 340 | 20240102 | 145100 | 1649874260 | 14400 | 14400 | 14400 | 14400 | 130 |
| 341 | 20240102 | 145000 | 1648002260 | 14310 | 14310 | 14310 | 14310 | 719 |
| 342 | 20240102 | 144900 | 1637713370 | 14310 | 14340 | 14340 | 14300 | 953 |
| 343 | 20240102 | 144800 | 1624069430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 344 | 20240102 | 144700 | 1624069430 | 14410 | 14350 | 14410 | 14350 | 90 |
| 345 | 20240102 | 144600 | 1622773490 | 14340 | 14340 | 14340 | 14340 | 0 |
| 346 | 20240102 | 144500 | 1622773490 | 14340 | 14360 | 14360 | 14340 | 78 |
| 347 | 20240102 | 144400 | 1621653810 | 14410 | 14410 | 14410 | 14410 | 40 |
| 348 | 20240102 | 144300 | 1621077410 | 14420 | 14420 | 14420 | 14420 | 20 |
| 349 | 20240102 | 144200 | 1620789010 | 14420 | 14420 | 14420 | 14420 | 0 |
| 350 | 20240102 | 144100 | 1620789010 | 14420 | 14420 | 14420 | 14420 | 0 |
| 351 | 20240102 | 144000 | 1620789010 | 14420 | 14420 | 14420 | 14420 | 20 |
| 352 | 20240102 | 143900 | 1620500610 | 14360 | 14370 | 14370 | 14360 | 159 |
| 353 | 20240102 | 143800 | 1618217310 | 14430 | 14430 | 14430 | 14430 | 0 |
| 354 | 20240102 | 143700 | 1618217310 | 14430 | 14430 | 14430 | 14430 | 0 |
| 355 | 20240102 | 143600 | 1618217310 | 14430 | 14430 | 14430 | 14430 | 0 |
| 356 | 20240102 | 143500 | 1618217310 | 14430 | 14430 | 14430 | 14430 | 70 |
| 357 | 20240102 | 143400 | 1617207210 | 14440 | 14390 | 14450 | 14390 | 114 |
| 358 | 20240102 | 143300 | 1615562000 | 14390 | 14400 | 14400 | 14390 | 60 |
| 359 | 20240102 | 143200 | 1614698300 | 14450 | 14370 | 14450 | 14370 | 600 |
| 360 | 20240102 | 143100 | 1606053020 | 14370 | 14370 | 14370 | 14370 | 0 |
| 361 | 20240102 | 143000 | 1606053020 | 14370 | 14370 | 14370 | 14370 | 30 |
| 362 | 20240102 | 142900 | 1605621920 | 14370 | 14370 | 14370 | 14370 | 0 |
| 363 | 20240102 | 142800 | 1605621920 | 14370 | 14370 | 14370 | 14370 | 150 |
| 364 | 20240102 | 142700 | 1603466420 | 14330 | 14360 | 14360 | 14330 | 18 |
| 365 | 20240102 | 142600 | 1603208330 | 14370 | 14370 | 14370 | 14370 | 0 |
| 366 | 20240102 | 142500 | 1603208330 | 14370 | 14370 | 14370 | 14370 | 0 |
| 367 | 20240102 | 142400 | 1603208330 | 14370 | 14370 | 14370 | 14370 | 1 |
| 368 | 20240102 | 142300 | 1603193960 | 14370 | 14370 | 14370 | 14370 | 0 |
| 369 | 20240102 | 142200 | 1603193960 | 14370 | 14370 | 14370 | 14370 | 112 |
| 370 | 20240102 | 142100 | 1601584520 | 14370 | 14350 | 14370 | 14350 | 198 |
| 371 | 20240102 | 142000 | 1598741390 | 14350 | 14300 | 14350 | 14300 | 116 |
| 372 | 20240102 | 141900 | 1597077720 | 14350 | 14350 | 14350 | 14350 | 0 |
| 373 | 20240102 | 141800 | 1597077720 | 14350 | 14350 | 14350 | 14350 | 0 |
| 374 | 20240102 | 141700 | 1597077720 | 14350 | 14350 | 14350 | 14350 | 71 |
| 375 | 20240102 | 141600 | 1596058870 | 14350 | 14350 | 14350 | 14350 | 0 |
| 376 | 20240102 | 141500 | 1596058870 | 14350 | 14330 | 14350 | 14300 | 553 |
| 377 | 20240102 | 141400 | 1588143990 | 14330 | 14360 | 14360 | 14330 | 198 |
| 378 | 20240102 | 141300 | 1585306470 | 14360 | 14360 | 14360 | 14360 | 0 |
| 379 | 20240102 | 141200 | 1585306470 | 14360 | 14360 | 14360 | 14360 | 21 |
| 380 | 20240102 | 141100 | 1585004910 | 14370 | 14370 | 14370 | 14370 | 18 |
| 381 | 20240102 | 141000 | 1584746250 | 14380 | 14380 | 14380 | 14380 | 0 |
| 382 | 20240102 | 140900 | 1584746250 | 14380 | 14380 | 14380 | 14380 | 0 |
| 383 | 20240102 | 140800 | 1584746250 | 14380 | 14380 | 14380 | 14380 | 30 |
| 384 | 20240102 | 140700 | 1584314850 | 14370 | 14360 | 14370 | 14360 | 128 |
| 385 | 20240102 | 140600 | 1582476620 | 14370 | 14330 | 14370 | 14330 | 120 |
| 386 | 20240102 | 140500 | 1580754010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 387 | 20240102 | 140400 | 1580754010 | 14380 | 14380 | 14380 | 14380 | 29 |
| 388 | 20240102 | 140300 | 1580336990 | 14380 | 14380 | 14380 | 14380 | 0 |
| 389 | 20240102 | 140200 | 1580336990 | 14380 | 14400 | 14400 | 14380 | 236 |
| 390 | 20240102 | 140100 | 1576942910 | 14410 | 14380 | 14410 | 14380 | 130 |
| 391 | 20240102 | 140000 | 1575073420 | 14380 | 14370 | 14400 | 14370 | 410 |
| 392 | 20240102 | 135900 | 1569176430 | 14370 | 14360 | 14370 | 14360 | 100 |
| 393 | 20240102 | 135800 | 1567739500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 394 | 20240102 | 135700 | 1567739500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 395 | 20240102 | 135600 | 1567739500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 396 | 20240102 | 135500 | 1567739500 | 14350 | 14350 | 14350 | 14350 | 50 |
| 397 | 20240102 | 135400 | 1567022000 | 14360 | 14370 | 14370 | 14350 | 88 |
| 398 | 20240102 | 135300 | 1565758820 | 14380 | 14370 | 14380 | 14370 | 80 |
| 399 | 20240102 | 135200 | 1564608820 | 14290 | 14290 | 14290 | 14290 | 0 |
| 400 | 20240102 | 135100 | 1564608820 | 14290 | 14290 | 14290 | 14290 | 1 |
| 401 | 20240102 | 135000 | 1564594530 | 14380 | 14380 | 14380 | 14380 | 0 |
| 402 | 20240102 | 134900 | 1564594530 | 14380 | 14380 | 14380 | 14380 | 0 |
| 403 | 20240102 | 134800 | 1564594530 | 14380 | 14380 | 14380 | 14380 | 0 |
| 404 | 20240102 | 134700 | 1564594530 | 14380 | 14380 | 14380 | 14380 | 121 |
| 405 | 20240102 | 134600 | 1562854550 | 14370 | 14370 | 14370 | 14370 | 220 |
| 406 | 20240102 | 134500 | 1559693150 | 14370 | 14360 | 14380 | 14360 | 320 |
| 407 | 20240102 | 134400 | 1555097700 | 14360 | 14360 | 14360 | 14360 | 10 |
| 408 | 20240102 | 134300 | 1554954100 | 14360 | 14360 | 14360 | 14360 | 0 |
| 409 | 20240102 | 134200 | 1554954100 | 14360 | 14360 | 14360 | 14360 | 0 |
| 410 | 20240102 | 134100 | 1554954100 | 14360 | 14360 | 14360 | 14360 | 0 |
| 411 | 20240102 | 134000 | 1554954100 | 14360 | 14360 | 14370 | 14360 | 20 |
| 412 | 20240102 | 133900 | 1554666870 | 14360 | 14360 | 14370 | 14360 | 50 |
| 413 | 20240102 | 133800 | 1553948680 | 14360 | 14380 | 14380 | 14240 | 3177 |
| 414 | 20240102 | 133700 | 1508370930 | 14380 | 14430 | 14430 | 14380 | 254 |
| 415 | 20240102 | 133600 | 1504715650 | 14440 | 14440 | 14440 | 14440 | 13 |
| 416 | 20240102 | 133500 | 1504527930 | 14450 | 14440 | 14450 | 14440 | 20 |
| 417 | 20240102 | 133400 | 1504239100 | 14440 | 14440 | 14450 | 14440 | 710 |
| 418 | 20240102 | 133300 | 1493985970 | 14440 | 14440 | 14440 | 14440 | 0 |
| 419 | 20240102 | 133200 | 1493985970 | 14440 | 14420 | 14440 | 14420 | 54 |
| 420 | 20240102 | 133100 | 1493206750 | 14420 | 14420 | 14420 | 14420 | 0 |
| 421 | 20240102 | 133000 | 1493206750 | 14420 | 14420 | 14420 | 14420 | 0 |
| 422 | 20240102 | 132900 | 1493206750 | 14420 | 14420 | 14420 | 14420 | 0 |
| 423 | 20240102 | 132800 | 1493206750 | 14420 | 14400 | 14420 | 14400 | 13 |
| 424 | 20240102 | 132700 | 1493019350 | 14400 | 14420 | 14420 | 14400 | 92 |
| 425 | 20240102 | 132600 | 1491694100 | 14450 | 14450 | 14450 | 14450 | 10 |
| 426 | 20240102 | 132500 | 1491549600 | 14450 | 14450 | 14450 | 14450 | 82 |
| 427 | 20240102 | 132400 | 1490364700 | 14410 | 14430 | 14430 | 14410 | 144 |
| 428 | 20240102 | 132300 | 1488287970 | 14440 | 14440 | 14440 | 14440 | 0 |
| 429 | 20240102 | 132200 | 1488287970 | 14440 | 14440 | 14440 | 14440 | 161 |
| 430 | 20240102 | 132100 | 1485963130 | 14460 | 14450 | 14460 | 14450 | 100 |
| 431 | 20240102 | 132000 | 1484517630 | 14450 | 14450 | 14450 | 14450 | 20 |
| 432 | 20240102 | 131900 | 1484228630 | 14460 | 14460 | 14460 | 14460 | 0 |
| 433 | 20240102 | 131800 | 1484228630 | 14460 | 14460 | 14460 | 14460 | 20 |
| 434 | 20240102 | 131700 | 1483939430 | 14460 | 14450 | 14460 | 14450 | 119 |
| 435 | 20240102 | 131600 | 1482219680 | 14450 | 14430 | 14450 | 14430 | 290 |
| 436 | 20240102 | 131500 | 1478032690 | 14430 | 14450 | 14450 | 14430 | 149 |
| 437 | 20240102 | 131400 | 1475881330 | 14450 | 14450 | 14450 | 14450 | 51 |
| 438 | 20240102 | 131300 | 1475144380 | 14450 | 14450 | 14450 | 14450 | 60 |
| 439 | 20240102 | 131200 | 1474277380 | 14440 | 14480 | 14480 | 14440 | 8355 |
| 440 | 20240102 | 131100 | 1353459980 | 14460 | 14460 | 14480 | 14460 | 9650 |
| 441 | 20240102 | 131000 | 1213873890 | 14460 | 14460 | 14460 | 14460 | 0 |
| 442 | 20240102 | 130900 | 1213873890 | 14460 | 14460 | 14460 | 14460 | 0 |
| 443 | 20240102 | 130800 | 1213873890 | 14460 | 14460 | 14460 | 14460 | 20 |
| 444 | 20240102 | 130700 | 1213584690 | 14460 | 14460 | 14460 | 14460 | 142 |
| 445 | 20240102 | 130600 | 1211531370 | 14460 | 14460 | 14460 | 14450 | 130 |
| 446 | 20240102 | 130500 | 1209651650 | 14460 | 14460 | 14460 | 14460 | 123 |
| 447 | 20240102 | 130400 | 1207873070 | 14460 | 14450 | 14460 | 14450 | 140 |
| 448 | 20240102 | 130300 | 1205850040 | 14370 | 14430 | 14430 | 14370 | 2799 |
| 449 | 20240102 | 130200 | 1165478410 | 14430 | 14430 | 14430 | 14390 | 320 |
| 450 | 20240102 | 130100 | 1160863610 | 14400 | 14400 | 14400 | 14400 | 110 |
| 451 | 20240102 | 130000 | 1159279610 | 14430 | 14430 | 14430 | 14430 | 0 |
| 452 | 20240102 | 125900 | 1159279610 | 14430 | 14410 | 14430 | 14410 | 17 |
| 453 | 20240102 | 125800 | 1159034500 | 14430 | 14430 | 14430 | 14430 | 60 |
| 454 | 20240102 | 125700 | 1158168700 | 14430 | 14430 | 14430 | 14430 | 0 |
| 455 | 20240102 | 125600 | 1158168700 | 14430 | 14430 | 14430 | 14430 | 0 |
| 456 | 20240102 | 125500 | 1158168700 | 14430 | 14430 | 14430 | 14430 | 20 |
| 457 | 20240102 | 125400 | 1157880100 | 14430 | 14430 | 14430 | 14430 | 0 |
| 458 | 20240102 | 125300 | 1157880100 | 14430 | 14430 | 14430 | 14430 | 0 |
| 459 | 20240102 | 125200 | 1157880100 | 14430 | 14430 | 14430 | 14430 | 20 |
| 460 | 20240102 | 125100 | 1157591500 | 14430 | 14430 | 14430 | 14430 | 20 |
| 461 | 20240102 | 125000 | 1157302900 | 14390 | 14390 | 14390 | 14390 | 53 |
| 462 | 20240102 | 124900 | 1156540230 | 14390 | 14390 | 14390 | 14390 | 0 |
| 463 | 20240102 | 124800 | 1156540230 | 14390 | 14390 | 14390 | 14390 | 67 |
| 464 | 20240102 | 124700 | 1155576100 | 14390 | 14380 | 14390 | 14380 | 110 |
| 465 | 20240102 | 124600 | 1153994010 | 14380 | 14430 | 14430 | 14380 | 1396 |
| 466 | 20240102 | 124500 | 1133866420 | 14430 | 14410 | 14430 | 14410 | 60 |
| 467 | 20240102 | 124400 | 1133000820 | 14410 | 14410 | 14410 | 14410 | 30 |
| 468 | 20240102 | 124300 | 1132568520 | 14430 | 14430 | 14430 | 14430 | 5 |
| 469 | 20240102 | 124200 | 1132496370 | 14430 | 14430 | 14430 | 14430 | 50 |
| 470 | 20240102 | 124100 | 1131774870 | 14430 | 14430 | 14430 | 14430 | 50 |
| 471 | 20240102 | 124000 | 1131053370 | 14430 | 14430 | 14430 | 14430 | 230 |
| 472 | 20240102 | 123900 | 1127734470 | 14430 | 14430 | 14430 | 14430 | 0 |
| 473 | 20240102 | 123800 | 1127734470 | 14430 | 14430 | 14430 | 14430 | 10 |
| 474 | 20240102 | 123700 | 1127590170 | 14400 | 14400 | 14400 | 14400 | 33 |
| 475 | 20240102 | 123600 | 1127114970 | 14410 | 14420 | 14430 | 14410 | 127 |
| 476 | 20240102 | 123500 | 1125282770 | 14420 | 14430 | 14430 | 14410 | 23 |
| 477 | 20240102 | 123400 | 1124951070 | 14430 | 14430 | 14430 | 14430 | 40 |
| 478 | 20240102 | 123300 | 1124373870 | 14430 | 14410 | 14430 | 14410 | 20 |
| 479 | 20240102 | 123200 | 1124085470 | 14430 | 14430 | 14430 | 14430 | 0 |
| 480 | 20240102 | 123100 | 1124085470 | 14430 | 14430 | 14430 | 14430 | 100 |
| 481 | 20240102 | 123000 | 1122642470 | 14430 | 14420 | 14430 | 14420 | 133 |
| 482 | 20240102 | 122900 | 1120723720 | 14430 | 14410 | 14430 | 14410 | 150 |
| 483 | 20240102 | 122800 | 1118560620 | 14420 | 14350 | 14420 | 14350 | 1070 |
| 484 | 20240102 | 122700 | 1103143120 | 14430 | 14420 | 14430 | 14420 | 142 |
| 485 | 20240102 | 122600 | 1101094480 | 14430 | 14420 | 14430 | 14420 | 300 |
| 486 | 20240102 | 122500 | 1096766220 | 14350 | 14430 | 14430 | 14350 | 151 |
| 487 | 20240102 | 122400 | 1094595370 | 14430 | 14380 | 14430 | 14380 | 164 |
| 488 | 20240102 | 122300 | 1092234550 | 14390 | 14400 | 14460 | 14390 | 267 |
| 489 | 20240102 | 122200 | 1088385310 | 14420 | 14420 | 14420 | 14420 | 0 |
| 490 | 20240102 | 122100 | 1088385310 | 14420 | 14430 | 14430 | 14420 | 70 |
| 491 | 20240102 | 122000 | 1087375710 | 14460 | 14440 | 14460 | 14440 | 66 |
| 492 | 20240102 | 121900 | 1086421670 | 14440 | 14470 | 14470 | 14440 | 117 |
| 493 | 20240102 | 121800 | 1084729550 | 14450 | 14450 | 14450 | 14450 | 20 |
| 494 | 20240102 | 121700 | 1084440550 | 14470 | 14450 | 14470 | 14440 | 631 |
| 495 | 20240102 | 121600 | 1075310740 | 14470 | 14470 | 14470 | 14470 | 100 |
| 496 | 20240102 | 121500 | 1073863740 | 14470 | 14460 | 14470 | 14460 | 150 |
| 497 | 20240102 | 121400 | 1071693470 | 14470 | 14470 | 14470 | 14470 | 0 |
| 498 | 20240102 | 121300 | 1071693470 | 14470 | 14450 | 14470 | 14450 | 50 |
| 499 | 20240102 | 121200 | 1070969990 | 14470 | 14470 | 14470 | 14470 | 0 |
| 500 | 20240102 | 121100 | 1070969990 | 14470 | 14470 | 14470 | 14470 | 0 |
| 501 | 20240102 | 121000 | 1070969990 | 14470 | 14470 | 14470 | 14470 | 0 |
| 502 | 20240102 | 120900 | 1070969990 | 14470 | 14470 | 14470 | 14470 | 0 |
| 503 | 20240102 | 120800 | 1070969990 | 14470 | 14470 | 14470 | 14470 | 50 |
| 504 | 20240102 | 120700 | 1070246490 | 14470 | 14470 | 14470 | 14470 | 129 |
| 505 | 20240102 | 120600 | 1068379860 | 14470 | 14440 | 14470 | 14440 | 150 |
| 506 | 20240102 | 120500 | 1066211680 | 14440 | 14440 | 14440 | 14440 | 53 |
| 507 | 20240102 | 120400 | 1065446360 | 14440 | 14440 | 14440 | 14440 | 0 |
| 508 | 20240102 | 120300 | 1065446360 | 14440 | 14440 | 14440 | 14440 | 27 |
| 509 | 20240102 | 120200 | 1065056480 | 14450 | 14410 | 14470 | 14400 | 286 |
| 510 | 20240102 | 120100 | 1060935130 | 14470 | 14470 | 14470 | 14470 | 50 |
| 511 | 20240102 | 120000 | 1060211630 | 14480 | 14480 | 14480 | 14480 | 50 |
| 512 | 20240102 | 115900 | 1059487630 | 14480 | 14470 | 14480 | 14470 | 300 |
| 513 | 20240102 | 115800 | 1055144630 | 14470 | 14470 | 14480 | 14470 | 365 |
| 514 | 20240102 | 115700 | 1049862080 | 14470 | 14470 | 14470 | 14470 | 25 |
| 515 | 20240102 | 115600 | 1049500330 | 14480 | 14480 | 14480 | 14480 | 0 |
| 516 | 20240102 | 115500 | 1049500330 | 14480 | 14470 | 14480 | 14470 | 400 |
| 517 | 20240102 | 115400 | 1043708360 | 14470 | 14470 | 14470 | 14470 | 100 |
| 518 | 20240102 | 115300 | 1042261360 | 14470 | 14440 | 14470 | 14440 | 120 |
| 519 | 20240102 | 115200 | 1040525040 | 14440 | 14440 | 14440 | 14440 | 0 |
| 520 | 20240102 | 115100 | 1040525040 | 14440 | 14430 | 14440 | 14430 | 128 |
| 521 | 20240102 | 115000 | 1038677200 | 14420 | 14420 | 14430 | 14420 | 22 |
| 522 | 20240102 | 114900 | 1038359870 | 14420 | 14420 | 14420 | 14420 | 40 |
| 523 | 20240102 | 114800 | 1037783070 | 14410 | 14390 | 14410 | 14390 | 140 |
| 524 | 20240102 | 114700 | 1035766740 | 14390 | 14390 | 14390 | 14390 | 0 |
| 525 | 20240102 | 114600 | 1035766740 | 14390 | 14390 | 14390 | 14390 | 0 |
| 526 | 20240102 | 114500 | 1035766740 | 14390 | 14390 | 14390 | 14390 | 0 |
| 527 | 20240102 | 114400 | 1035766740 | 14390 | 14360 | 14390 | 14360 | 147 |
| 528 | 20240102 | 114300 | 1033653840 | 14360 | 14360 | 14360 | 14360 | 28 |
| 529 | 20240102 | 114200 | 1033251760 | 14360 | 14350 | 14360 | 14350 | 393 |
| 530 | 20240102 | 114100 | 1027612190 | 14350 | 14350 | 14350 | 14350 | 110 |
| 531 | 20240102 | 114000 | 1026033690 | 14350 | 14350 | 14350 | 14340 | 85 |
| 532 | 20240102 | 113900 | 1024814510 | 14350 | 14350 | 14350 | 14350 | 65 |
| 533 | 20240102 | 113800 | 1023881760 | 14350 | 14340 | 14350 | 14340 | 157 |
| 534 | 20240102 | 113700 | 1021629480 | 14300 | 14340 | 14350 | 14300 | 106 |
| 535 | 20240102 | 113600 | 1020108490 | 14350 | 14300 | 14350 | 14300 | 265 |
| 536 | 20240102 | 113500 | 1016306730 | 14260 | 14260 | 14260 | 14260 | 0 |
| 537 | 20240102 | 113400 | 1016306730 | 14260 | 14260 | 14260 | 14260 | 0 |
| 538 | 20240102 | 113300 | 1016306730 | 14260 | 14260 | 14260 | 14260 | 0 |
| 539 | 20240102 | 113200 | 1016306730 | 14260 | 14260 | 14260 | 14260 | 5 |
| 540 | 20240102 | 113100 | 1016235430 | 14310 | 14310 | 14340 | 14300 | 80 |
| 541 | 20240102 | 113000 | 1015089750 | 14310 | 14250 | 14320 | 14250 | 138 |
| 542 | 20240102 | 112900 | 1013121790 | 14250 | 14250 | 14250 | 14240 | 133 |
| 543 | 20240102 | 112800 | 1011226550 | 14250 | 14250 | 14250 | 14250 | 1287 |
| 544 | 20240102 | 112700 | 992886800 | 14300 | 14300 | 14300 | 14300 | 0 |
| 545 | 20240102 | 112600 | 992886800 | 14300 | 14300 | 14300 | 14300 | 80 |
| 546 | 20240102 | 112500 | 991742800 | 14300 | 14290 | 14300 | 14290 | 6 |
| 547 | 20240102 | 112400 | 991657030 | 14290 | 14290 | 14290 | 14290 | 0 |
| 548 | 20240102 | 112300 | 991657030 | 14290 | 14290 | 14290 | 14290 | 4 |
| 549 | 20240102 | 112200 | 991599870 | 14290 | 14280 | 14290 | 14280 | 20 |
| 550 | 20240102 | 112100 | 991314150 | 14290 | 14290 | 14290 | 14290 | 0 |
| 551 | 20240102 | 112000 | 991314150 | 14290 | 14290 | 14290 | 14290 | 0 |
| 552 | 20240102 | 111900 | 991314150 | 14290 | 14290 | 14290 | 14220 | 1102 |
| 553 | 20240102 | 111800 | 975636570 | 14340 | 14310 | 14340 | 14310 | 1000 |
| 554 | 20240102 | 111700 | 961300530 | 14340 | 14220 | 14340 | 14220 | 2072 |
| 555 | 20240102 | 111600 | 931607580 | 14210 | 14180 | 14210 | 14180 | 43 |
| 556 | 20240102 | 111500 | 930997790 | 14180 | 14140 | 14180 | 14140 | 274 |
| 557 | 20240102 | 111400 | 927118000 | 14130 | 14070 | 14130 | 14070 | 478 |
| 558 | 20240102 | 111300 | 920380550 | 14020 | 14030 | 14030 | 14020 | 994 |
| 559 | 20240102 | 111200 | 906438150 | 14030 | 14030 | 14030 | 14030 | 2 |
| 560 | 20240102 | 111100 | 906410090 | 14030 | 14070 | 14070 | 14010 | 195 |
| 561 | 20240102 | 111000 | 903675250 | 14080 | 14070 | 14080 | 14020 | 354 |
| 562 | 20240102 | 110900 | 898703970 | 14090 | 14090 | 14090 | 14090 | 30 |
| 563 | 20240102 | 110800 | 898281270 | 14090 | 14120 | 14120 | 14050 | 1731 |
| 564 | 20240102 | 110700 | 873897650 | 14120 | 14150 | 14150 | 14120 | 1009 |
| 565 | 20240102 | 110600 | 859623910 | 14180 | 14150 | 14180 | 14150 | 444 |
| 566 | 20240102 | 110500 | 853336520 | 14150 | 14170 | 14170 | 14150 | 545 |
| 567 | 20240102 | 110400 | 845624160 | 14150 | 14170 | 14180 | 14150 | 547 |
| 568 | 20240102 | 110300 | 837870900 | 14170 | 14230 | 14240 | 14170 | 629 |
| 569 | 20240102 | 110200 | 828933010 | 14230 | 14200 | 14230 | 14200 | 4 |
| 570 | 20240102 | 110100 | 828876150 | 14190 | 14210 | 14210 | 14190 | 271 |
| 571 | 20240102 | 110000 | 825026690 | 14240 | 14240 | 14240 | 14240 | 10 |
| 572 | 20240102 | 105900 | 824884290 | 14240 | 14350 | 14350 | 14210 | 716 |
| 573 | 20240102 | 105800 | 814667950 | 14320 | 14320 | 14600 | 14320 | 1940 |
| 574 | 20240102 | 105700 | 786787970 | 14300 | 14300 | 14300 | 14200 | 1280 |
| 575 | 20240102 | 105600 | 768587370 | 14300 | 14450 | 14470 | 14210 | 2565 |
| 576 | 20240102 | 105500 | 731944710 | 14470 | 14690 | 14690 | 14370 | 3756 |
| 577 | 20240102 | 105400 | 677401010 | 14690 | 14690 | 14690 | 14690 | 155 |
| 578 | 20240102 | 105300 | 675124060 | 14690 | 14690 | 14700 | 14600 | 602 |
| 579 | 20240102 | 105200 | 666279680 | 14700 | 14600 | 14700 | 14600 | 1748 |
| 580 | 20240102 | 105100 | 640706730 | 14600 | 14600 | 14600 | 14600 | 5 |
| 581 | 20240102 | 105000 | 640633730 | 14550 | 14550 | 14610 | 14550 | 248 |
| 582 | 20240102 | 104900 | 637017380 | 14550 | 14570 | 14570 | 14550 | 335 |
| 583 | 20240102 | 104800 | 632142830 | 14600 | 14610 | 14610 | 14600 | 30 |
| 584 | 20240102 | 104700 | 631704730 | 14610 | 14600 | 14610 | 14600 | 20 |
| 585 | 20240102 | 104600 | 631412680 | 14610 | 14610 | 14610 | 14610 | 1 |
| 586 | 20240102 | 104500 | 631398070 | 14620 | 14620 | 14620 | 14620 | 105 |
| 587 | 20240102 | 104400 | 629862970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 588 | 20240102 | 104300 | 629862970 | 14580 | 14700 | 14700 | 14580 | 593 |
| 589 | 20240102 | 104200 | 621188470 | 14700 | 14640 | 14700 | 14640 | 670 |
| 590 | 20240102 | 104100 | 611371870 | 14650 | 14700 | 14700 | 14650 | 1269 |
| 591 | 20240102 | 104000 | 592745740 | 14710 | 14720 | 14720 | 14710 | 141 |
| 592 | 20240102 | 103900 | 590670530 | 14840 | 14840 | 14840 | 14840 | 0 |
| 593 | 20240102 | 103800 | 590670530 | 14840 | 14840 | 14840 | 14840 | 0 |
| 594 | 20240102 | 103700 | 590670530 | 14840 | 14840 | 14840 | 14840 | 10 |
| 595 | 20240102 | 103600 | 590522130 | 14750 | 14720 | 14750 | 14720 | 665 |
| 596 | 20240102 | 103500 | 580732880 | 14750 | 14750 | 14750 | 14750 | 10 |
| 597 | 20240102 | 103400 | 580585380 | 14770 | 14770 | 14770 | 14770 | 0 |
| 598 | 20240102 | 103300 | 580585380 | 14770 | 14700 | 14770 | 14660 | 866 |
| 599 | 20240102 | 103200 | 567871620 | 14710 | 14790 | 14840 | 14710 | 614 |
| 600 | 20240102 | 103100 | 558822840 | 14780 | 14750 | 14780 | 14730 | 666 |
| 601 | 20240102 | 103000 | 548999220 | 14780 | 14780 | 14780 | 14750 | 396 |
| 602 | 20240102 | 102900 | 543152610 | 14780 | 14810 | 14820 | 14760 | 156 |
| 603 | 20240102 | 102800 | 540846160 | 14820 | 14780 | 14820 | 14780 | 61 |
| 604 | 20240102 | 102700 | 539943350 | 14790 | 14850 | 14850 | 14790 | 179 |
| 605 | 20240102 | 102600 | 537292090 | 14910 | 14910 | 14920 | 14910 | 285 |
| 606 | 20240102 | 102500 | 533042680 | 14930 | 14930 | 14930 | 14930 | 0 |
| 607 | 20240102 | 102400 | 533042680 | 14930 | 14930 | 14930 | 14930 | 2 |
| 608 | 20240102 | 102300 | 533012820 | 14930 | 14940 | 14940 | 14930 | 268 |
| 609 | 20240102 | 102200 | 529010450 | 14930 | 14890 | 15010 | 14890 | 1676 |
| 610 | 20240102 | 102100 | 503994610 | 14880 | 14850 | 14880 | 14850 | 942 |
| 611 | 20240102 | 102000 | 489997270 | 14840 | 14860 | 14860 | 14840 | 121 |
| 612 | 20240102 | 101900 | 488199250 | 14860 | 14840 | 14860 | 14830 | 510 |
| 613 | 20240102 | 101800 | 480626630 | 14850 | 14790 | 14850 | 14790 | 80 |
| 614 | 20240102 | 101700 | 479441030 | 14860 | 14820 | 14880 | 14770 | 1665 |
| 615 | 20240102 | 101600 | 454836880 | 14800 | 14800 | 14850 | 14800 | 1354 |
| 616 | 20240102 | 101500 | 434778760 | 14800 | 14750 | 14800 | 14730 | 826 |
| 617 | 20240102 | 101400 | 422598960 | 14760 | 14840 | 15000 | 14760 | 7024 |
| 618 | 20240102 | 101300 | 318154460 | 14780 | 14710 | 14780 | 14710 | 942 |
| 619 | 20240102 | 101200 | 304284110 | 14720 | 14720 | 14720 | 14720 | 30 |
| 620 | 20240102 | 101100 | 303842510 | 14720 | 14810 | 14810 | 14700 | 1761 |
| 621 | 20240102 | 101000 | 277883730 | 14840 | 14820 | 14840 | 14820 | 182 |
| 622 | 20240102 | 100900 | 275184050 | 14820 | 14840 | 14850 | 14800 | 1539 |
| 623 | 20240102 | 100800 | 252375700 | 14820 | 14790 | 14820 | 14790 | 2106 |
| 624 | 20240102 | 100700 | 221171860 | 14700 | 14790 | 14800 | 14700 | 1736 |
| 625 | 20240102 | 100600 | 195585870 | 14710 | 14860 | 14860 | 14710 | 940 |
| 626 | 20240102 | 100500 | 181667040 | 14880 | 14700 | 15200 | 14700 | 3622 |
| 627 | 20240102 | 100400 | 127761300 | 14640 | 14640 | 14640 | 14640 | 0 |
| 628 | 20240102 | 100300 | 127761300 | 14640 | 14540 | 14640 | 14540 | 2788 |
| 629 | 20240102 | 100200 | 87003840 | 14550 | 14620 | 14640 | 14500 | 1887 |
| 630 | 20240102 | 100100 | 59513670 | 14620 | 14630 | 14640 | 14620 | 261 |
| 631 | 20240102 | 100000 | 55695620 | 14500 | 14640 | 14640 | 14500 | 3626 |