29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 3 | 20240102 | 191000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 4 | 20240102 | 190900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 5 | 20240102 | 190800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 6 | 20240102 | 190700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 7 | 20240102 | 190600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 8 | 20240102 | 190500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 9 | 20240102 | 190400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 10 | 20240102 | 190300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 11 | 20240102 | 190200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 12 | 20240102 | 190100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 13 | 20240102 | 190000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 14 | 20240102 | 185900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 15 | 20240102 | 185800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 16 | 20240102 | 185700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 17 | 20240102 | 185600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 18 | 20240102 | 185500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 19 | 20240102 | 185400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 20 | 20240102 | 185300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 21 | 20240102 | 185200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 22 | 20240102 | 185100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 23 | 20240102 | 185000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 24 | 20240102 | 184900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 25 | 20240102 | 184800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 26 | 20240102 | 184700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 27 | 20240102 | 184600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 28 | 20240102 | 184500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 29 | 20240102 | 184400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 30 | 20240102 | 184300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 31 | 20240102 | 184200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 32 | 20240102 | 184100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 33 | 20240102 | 184000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 34 | 20240102 | 183900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 35 | 20240102 | 183800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 36 | 20240102 | 183700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 37 | 20240102 | 183600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 38 | 20240102 | 183500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 39 | 20240102 | 183400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 40 | 20240102 | 183300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 41 | 20240102 | 183200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 42 | 20240102 | 183100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 43 | 20240102 | 183000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 44 | 20240102 | 182900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 45 | 20240102 | 182800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 46 | 20240102 | 182700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 47 | 20240102 | 182600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 48 | 20240102 | 182500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 49 | 20240102 | 182400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 50 | 20240102 | 182300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 51 | 20240102 | 182200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 52 | 20240102 | 182100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 53 | 20240102 | 182000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 54 | 20240102 | 181900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 55 | 20240102 | 181800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 56 | 20240102 | 181700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 57 | 20240102 | 181600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 58 | 20240102 | 181500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 59 | 20240102 | 181400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 60 | 20240102 | 181300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 61 | 20240102 | 181200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 62 | 20240102 | 181100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 63 | 20240102 | 181000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 64 | 20240102 | 180900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 65 | 20240102 | 180800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 66 | 20240102 | 180700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 67 | 20240102 | 180600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 68 | 20240102 | 180500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 69 | 20240102 | 180400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 70 | 20240102 | 180300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 71 | 20240102 | 180200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 72 | 20240102 | 180100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 73 | 20240102 | 180000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 74 | 20240102 | 175900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 75 | 20240102 | 175800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 76 | 20240102 | 175700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 77 | 20240102 | 175600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 78 | 20240102 | 175500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 79 | 20240102 | 175400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 80 | 20240102 | 175300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 81 | 20240102 | 175200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 82 | 20240102 | 175100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 83 | 20240102 | 175000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 84 | 20240102 | 174900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 85 | 20240102 | 174800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 86 | 20240102 | 174700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 87 | 20240102 | 174600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 88 | 20240102 | 174500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 89 | 20240102 | 174400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 90 | 20240102 | 174300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 91 | 20240102 | 174200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 92 | 20240102 | 174100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 93 | 20240102 | 174000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 94 | 20240102 | 173900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 95 | 20240102 | 173800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 96 | 20240102 | 173700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 97 | 20240102 | 173600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 98 | 20240102 | 173500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 99 | 20240102 | 173400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 100 | 20240102 | 173300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 101 | 20240102 | 173200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 102 | 20240102 | 173100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 103 | 20240102 | 173000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 104 | 20240102 | 172900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 105 | 20240102 | 172800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 106 | 20240102 | 172700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 107 | 20240102 | 172600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 108 | 20240102 | 172500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 109 | 20240102 | 172400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 110 | 20240102 | 172300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 111 | 20240102 | 172200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 112 | 20240102 | 172100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 113 | 20240102 | 172000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 114 | 20240102 | 171900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 115 | 20240102 | 171800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 116 | 20240102 | 171700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 117 | 20240102 | 171600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 118 | 20240102 | 171500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 119 | 20240102 | 171400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 120 | 20240102 | 171300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 121 | 20240102 | 171200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 122 | 20240102 | 171100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 123 | 20240102 | 171000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 124 | 20240102 | 170900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 125 | 20240102 | 170800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 126 | 20240102 | 170700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 127 | 20240102 | 170600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 128 | 20240102 | 170500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 129 | 20240102 | 170400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 130 | 20240102 | 170300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 131 | 20240102 | 170200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 132 | 20240102 | 170100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 133 | 20240102 | 170000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 134 | 20240102 | 165900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 135 | 20240102 | 165800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 136 | 20240102 | 165700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 137 | 20240102 | 165600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 138 | 20240102 | 165500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 139 | 20240102 | 165400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 140 | 20240102 | 165300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 141 | 20240102 | 165200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 142 | 20240102 | 165100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 143 | 20240102 | 165000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 144 | 20240102 | 164900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 145 | 20240102 | 164800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 146 | 20240102 | 164700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 147 | 20240102 | 164600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 148 | 20240102 | 164500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 149 | 20240102 | 164400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 150 | 20240102 | 164300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 151 | 20240102 | 164200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 152 | 20240102 | 164100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 153 | 20240102 | 164000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 154 | 20240102 | 163900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 155 | 20240102 | 163800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 156 | 20240102 | 163700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 157 | 20240102 | 163600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 158 | 20240102 | 163500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 159 | 20240102 | 163400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 160 | 20240102 | 163300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 161 | 20240102 | 163200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 162 | 20240102 | 163100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 163 | 20240102 | 163000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 164 | 20240102 | 162900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 165 | 20240102 | 162800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 166 | 20240102 | 162700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 167 | 20240102 | 162600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 168 | 20240102 | 162500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 169 | 20240102 | 162400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 170 | 20240102 | 162300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 171 | 20240102 | 162200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 172 | 20240102 | 162100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 173 | 20240102 | 162000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 174 | 20240102 | 161900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 175 | 20240102 | 161800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 176 | 20240102 | 161700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 177 | 20240102 | 161600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 178 | 20240102 | 161500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 179 | 20240102 | 161400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 180 | 20240102 | 161300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 181 | 20240102 | 161200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 182 | 20240102 | 161100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 183 | 20240102 | 161000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 184 | 20240102 | 160900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 185 | 20240102 | 160800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 186 | 20240102 | 160700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 187 | 20240102 | 160600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 188 | 20240102 | 160500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 189 | 20240102 | 160400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 190 | 20240102 | 160300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 191 | 20240102 | 160200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 192 | 20240102 | 160100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 193 | 20240102 | 160000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 194 | 20240102 | 155900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 195 | 20240102 | 155800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 196 | 20240102 | 155700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 197 | 20240102 | 155600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 198 | 20240102 | 155500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 199 | 20240102 | 155400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 200 | 20240102 | 155300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 201 | 20240102 | 155200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 202 | 20240102 | 155100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 203 | 20240102 | 155000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 204 | 20240102 | 154900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 205 | 20240102 | 154800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 206 | 20240102 | 154700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 207 | 20240102 | 154600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 208 | 20240102 | 154500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 209 | 20240102 | 154400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 210 | 20240102 | 154300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 211 | 20240102 | 154200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 212 | 20240102 | 154100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 213 | 20240102 | 154000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 214 | 20240102 | 153900 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 215 | 20240102 | 153800 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 216 | 20240102 | 153700 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 217 | 20240102 | 153600 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 218 | 20240102 | 153500 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 219 | 20240102 | 153400 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 220 | 20240102 | 153300 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 221 | 20240102 | 153200 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 222 | 20240102 | 153100 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 223 | 20240102 | 153000 | 1933821980 | 14580 | 14580 | 14580 | 14580 | 1394 |
| 224 | 20240102 | 152900 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 225 | 20240102 | 152800 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 226 | 20240102 | 152700 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 227 | 20240102 | 152600 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 228 | 20240102 | 152500 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 229 | 20240102 | 152400 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 230 | 20240102 | 152300 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 231 | 20240102 | 152200 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 232 | 20240102 | 152100 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 233 | 20240102 | 152000 | 1913497460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 234 | 20240102 | 151900 | 1913497460 | 14600 | 14570 | 14600 | 14560 | 722 |
| 235 | 20240102 | 151800 | 1902967790 | 14580 | 14580 | 14580 | 14570 | 836 |
| 236 | 20240102 | 151700 | 1890779010 | 14580 | 14590 | 14590 | 14560 | 640 |
| 237 | 20240102 | 151600 | 1881451870 | 14570 | 14590 | 14590 | 14570 | 721 |
| 238 | 20240102 | 151500 | 1870938200 | 14580 | 14570 | 14580 | 14570 | 201 |
| 239 | 20240102 | 151400 | 1868008450 | 14570 | 14580 | 14580 | 14560 | 255 |
| 240 | 20240102 | 151300 | 1864294740 | 14580 | 14580 | 14590 | 14570 | 231 |
| 241 | 20240102 | 151200 | 1860928780 | 14590 | 14570 | 14590 | 14570 | 59 |
| 242 | 20240102 | 151100 | 1860068550 | 14580 | 14560 | 14590 | 14560 | 141 |
| 243 | 20240102 | 151000 | 1858013360 | 14570 | 14560 | 14570 | 14560 | 80 |
| 244 | 20240102 | 150900 | 1856848540 | 14570 | 14570 | 14570 | 14560 | 498 |
| 245 | 20240102 | 150800 | 1849595690 | 14570 | 14580 | 14580 | 14570 | 302 |
| 246 | 20240102 | 150700 | 1845194560 | 14580 | 14580 | 14590 | 14580 | 161 |
| 247 | 20240102 | 150600 | 1842847120 | 14590 | 14560 | 14590 | 14560 | 165 |
| 248 | 20240102 | 150500 | 1840443160 | 14590 | 14570 | 14590 | 14570 | 340 |
| 249 | 20240102 | 150400 | 1835484400 | 14570 | 14560 | 14570 | 14560 | 93 |
| 250 | 20240102 | 150300 | 1834130270 | 14560 | 14560 | 14560 | 14560 | 50 |
| 251 | 20240102 | 150200 | 1833402270 | 14570 | 14550 | 14570 | 14550 | 58 |
| 252 | 20240102 | 150100 | 1832557630 | 14560 | 14570 | 14570 | 14560 | 42 |
| 253 | 20240102 | 150000 | 1831946020 | 14570 | 14550 | 14570 | 14550 | 317 |
| 254 | 20240102 | 145900 | 1827332720 | 14550 | 14570 | 14570 | 14550 | 20 |
| 255 | 20240102 | 145800 | 1827041400 | 14570 | 14530 | 14570 | 14530 | 267 |
| 256 | 20240102 | 145700 | 1823159290 | 14530 | 14540 | 14540 | 14530 | 206 |
| 257 | 20240102 | 145600 | 1820165520 | 14540 | 14530 | 14540 | 14530 | 144 |
| 258 | 20240102 | 145500 | 1818072550 | 14530 | 14530 | 14540 | 14530 | 416 |
| 259 | 20240102 | 145400 | 1812027950 | 14540 | 14540 | 14540 | 14530 | 566 |
| 260 | 20240102 | 145300 | 1803803380 | 14530 | 14540 | 14550 | 14530 | 127 |
| 261 | 20240102 | 145200 | 1801957280 | 14550 | 14540 | 14550 | 14530 | 183 |
| 262 | 20240102 | 145100 | 1799296980 | 14550 | 14540 | 14550 | 14530 | 454 |
| 263 | 20240102 | 145000 | 1792693790 | 14540 | 14540 | 14540 | 14540 | 538 |
| 264 | 20240102 | 144900 | 1784871270 | 14550 | 14540 | 14550 | 14540 | 447 |
| 265 | 20240102 | 144800 | 1778370750 | 14550 | 14550 | 14550 | 14540 | 367 |
| 266 | 20240102 | 144700 | 1773032820 | 14550 | 14560 | 14570 | 14540 | 624 |
| 267 | 20240102 | 144600 | 1763953690 | 14560 | 14560 | 14570 | 14550 | 146 |
| 268 | 20240102 | 144500 | 1761828360 | 14550 | 14560 | 14570 | 14550 | 573 |
| 269 | 20240102 | 144400 | 1753488840 | 14570 | 14560 | 14570 | 14550 | 174 |
| 270 | 20240102 | 144300 | 1750955390 | 14560 | 14570 | 14570 | 14550 | 574 |
| 271 | 20240102 | 144200 | 1742601950 | 14550 | 14560 | 14570 | 14550 | 362 |
| 272 | 20240102 | 144100 | 1737333100 | 14560 | 14560 | 14560 | 14550 | 69 |
| 273 | 20240102 | 144000 | 1736328920 | 14550 | 14560 | 14570 | 14550 | 345 |
| 274 | 20240102 | 143900 | 1731308340 | 14560 | 14550 | 14560 | 14550 | 241 |
| 275 | 20240102 | 143800 | 1727801630 | 14560 | 14550 | 14570 | 14550 | 317 |
| 276 | 20240102 | 143700 | 1723187990 | 14570 | 14570 | 14580 | 14560 | 509 |
| 277 | 20240102 | 143600 | 1715772170 | 14580 | 14580 | 14580 | 14570 | 1305 |
| 278 | 20240102 | 143500 | 1696756820 | 14580 | 14580 | 14580 | 14570 | 375 |
| 279 | 20240102 | 143400 | 1691290040 | 14580 | 14580 | 14590 | 14580 | 97 |
| 280 | 20240102 | 143300 | 1689875300 | 14590 | 14600 | 14600 | 14580 | 302 |
| 281 | 20240102 | 143200 | 1685469270 | 14600 | 14580 | 14600 | 14580 | 315 |
| 282 | 20240102 | 143100 | 1680875330 | 14590 | 14580 | 14600 | 14580 | 436 |
| 283 | 20240102 | 143000 | 1674514850 | 14600 | 14580 | 14600 | 14580 | 407 |
| 284 | 20240102 | 142900 | 1668578140 | 14580 | 14550 | 14580 | 14550 | 665 |
| 285 | 20240102 | 142800 | 1658893040 | 14560 | 14570 | 14570 | 14550 | 588 |
| 286 | 20240102 | 142700 | 1650336890 | 14560 | 14550 | 14570 | 14550 | 195 |
| 287 | 20240102 | 142600 | 1647498330 | 14570 | 14560 | 14570 | 14550 | 238 |
| 288 | 20240102 | 142500 | 1644033080 | 14550 | 14550 | 14550 | 14540 | 202 |
| 289 | 20240102 | 142400 | 1641094700 | 14550 | 14550 | 14550 | 14550 | 35 |
| 290 | 20240102 | 142300 | 1640585450 | 14550 | 14550 | 14560 | 14540 | 336 |
| 291 | 20240102 | 142200 | 1635697150 | 14560 | 14560 | 14560 | 14560 | 1 |
| 292 | 20240102 | 142100 | 1635682590 | 14540 | 14540 | 14560 | 14540 | 446 |
| 293 | 20240102 | 142000 | 1629194210 | 14560 | 14560 | 14560 | 14540 | 334 |
| 294 | 20240102 | 141900 | 1624334360 | 14550 | 14550 | 14550 | 14550 | 146 |
| 295 | 20240102 | 141800 | 1622210060 | 14560 | 14550 | 14560 | 14550 | 35 |
| 296 | 20240102 | 141700 | 1621700660 | 14550 | 14550 | 14560 | 14540 | 458 |
| 297 | 20240102 | 141600 | 1615037080 | 14550 | 14560 | 14570 | 14550 | 782 |
| 298 | 20240102 | 141500 | 1603657270 | 14570 | 14570 | 14570 | 14560 | 296 |
| 299 | 20240102 | 141400 | 1599346590 | 14570 | 14580 | 14580 | 14570 | 566 |
| 300 | 20240102 | 141300 | 1591095480 | 14580 | 14540 | 14580 | 14530 | 1158 |
| 301 | 20240102 | 141200 | 1574252940 | 14540 | 14540 | 14540 | 14530 | 436 |
| 302 | 20240102 | 141100 | 1567914260 | 14540 | 14540 | 14540 | 14530 | 139 |
| 303 | 20240102 | 141000 | 1565894480 | 14540 | 14520 | 14540 | 14520 | 676 |
| 304 | 20240102 | 140900 | 1556070780 | 14520 | 14520 | 14530 | 14510 | 252 |
| 305 | 20240102 | 140800 | 1552411960 | 14530 | 14530 | 14530 | 14530 | 219 |
| 306 | 20240102 | 140700 | 1549229890 | 14540 | 14550 | 14550 | 14540 | 236 |
| 307 | 20240102 | 140600 | 1545798400 | 14540 | 14540 | 14550 | 14540 | 174 |
| 308 | 20240102 | 140500 | 1543267840 | 14540 | 14550 | 14560 | 14540 | 190 |
| 309 | 20240102 | 140400 | 1540504230 | 14550 | 14550 | 14560 | 14550 | 530 |
| 310 | 20240102 | 140300 | 1532789060 | 14550 | 14560 | 14560 | 14550 | 261 |
| 311 | 20240102 | 140200 | 1528990760 | 14560 | 14550 | 14560 | 14550 | 520 |
| 312 | 20240102 | 140100 | 1521424150 | 14540 | 14520 | 14540 | 14520 | 1255 |
| 313 | 20240102 | 140000 | 1503196730 | 14510 | 14520 | 14520 | 14510 | 204 |
| 314 | 20240102 | 135900 | 1500235960 | 14530 | 14540 | 14540 | 14510 | 211 |
| 315 | 20240102 | 135800 | 1497172880 | 14540 | 14520 | 14540 | 14500 | 339 |
| 316 | 20240102 | 135700 | 1492249730 | 14500 | 14500 | 14520 | 14490 | 291 |
| 317 | 20240102 | 135600 | 1488028600 | 14490 | 14500 | 14500 | 14490 | 180 |
| 318 | 20240102 | 135500 | 1485419080 | 14500 | 14490 | 14500 | 14470 | 189 |
| 319 | 20240102 | 135400 | 1482680690 | 14490 | 14480 | 14500 | 14470 | 252 |
| 320 | 20240102 | 135300 | 1479030800 | 14490 | 14500 | 14500 | 14490 | 132 |
| 321 | 20240102 | 135200 | 1477118080 | 14500 | 14480 | 14510 | 14480 | 108 |
| 322 | 20240102 | 135100 | 1475551990 | 14480 | 14470 | 14480 | 14470 | 166 |
| 323 | 20240102 | 135000 | 1473148350 | 14490 | 14470 | 14490 | 14470 | 75 |
| 324 | 20240102 | 134900 | 1472062320 | 14470 | 14480 | 14490 | 14470 | 220 |
| 325 | 20240102 | 134800 | 1468877560 | 14480 | 14480 | 14490 | 14480 | 576 |
| 326 | 20240102 | 134700 | 1460536990 | 14490 | 14490 | 14490 | 14490 | 91 |
| 327 | 20240102 | 134600 | 1459218400 | 14490 | 14500 | 14510 | 14490 | 309 |
| 328 | 20240102 | 134500 | 1454737870 | 14490 | 14480 | 14500 | 14480 | 455 |
| 329 | 20240102 | 134400 | 1448141000 | 14480 | 14480 | 14500 | 14480 | 115 |
| 330 | 20240102 | 134300 | 1446475670 | 14470 | 14470 | 14490 | 14470 | 511 |
| 331 | 20240102 | 134200 | 1439079790 | 14490 | 14480 | 14490 | 14470 | 30 |
| 332 | 20240102 | 134100 | 1438645540 | 14470 | 14490 | 14490 | 14470 | 226 |
| 333 | 20240102 | 134000 | 1435374790 | 14480 | 14490 | 14490 | 14480 | 48 |
| 334 | 20240102 | 133900 | 1434679700 | 14470 | 14470 | 14470 | 14460 | 136 |
| 335 | 20240102 | 133800 | 1432711840 | 14470 | 14480 | 14490 | 14470 | 115 |
| 336 | 20240102 | 133700 | 1431047080 | 14470 | 14470 | 14470 | 14470 | 260 |
| 337 | 20240102 | 133600 | 1427284880 | 14470 | 14470 | 14470 | 14470 | 20 |
| 338 | 20240102 | 133500 | 1426995480 | 14470 | 14480 | 14490 | 14460 | 904 |
| 339 | 20240102 | 133400 | 1413912290 | 14470 | 14500 | 14500 | 14470 | 101 |
| 340 | 20240102 | 133300 | 1412450280 | 14500 | 14480 | 14500 | 14480 | 53 |
| 341 | 20240102 | 133200 | 1411682740 | 14490 | 14490 | 14500 | 14470 | 406 |
| 342 | 20240102 | 133100 | 1405802070 | 14490 | 14500 | 14500 | 14490 | 73 |
| 343 | 20240102 | 133000 | 1404743960 | 14500 | 14500 | 14510 | 14500 | 143 |
| 344 | 20240102 | 132900 | 1402669940 | 14510 | 14490 | 14510 | 14490 | 104 |
| 345 | 20240102 | 132800 | 1401162430 | 14490 | 14480 | 14490 | 14480 | 278 |
| 346 | 20240102 | 132700 | 1397135440 | 14510 | 14510 | 14510 | 14510 | 1 |
| 347 | 20240102 | 132600 | 1397120930 | 14480 | 14500 | 14520 | 14470 | 230 |
| 348 | 20240102 | 132500 | 1393787470 | 14520 | 14460 | 14520 | 14460 | 858 |
| 349 | 20240102 | 132400 | 1381353780 | 14490 | 14480 | 14490 | 14460 | 104 |
| 350 | 20240102 | 132300 | 1379848720 | 14460 | 14460 | 14460 | 14460 | 74 |
| 351 | 20240102 | 132200 | 1378778680 | 14460 | 14460 | 14460 | 14460 | 48 |
| 352 | 20240102 | 132100 | 1378084600 | 14460 | 14490 | 14490 | 14460 | 337 |
| 353 | 20240102 | 132000 | 1373208680 | 14470 | 14480 | 14480 | 14470 | 167 |
| 354 | 20240102 | 131900 | 1370791520 | 14460 | 14460 | 14460 | 14460 | 0 |
| 355 | 20240102 | 131800 | 1370791520 | 14460 | 14460 | 14490 | 14460 | 356 |
| 356 | 20240102 | 131700 | 1365642360 | 14460 | 14460 | 14480 | 14460 | 118 |
| 357 | 20240102 | 131600 | 1363935480 | 14460 | 14460 | 14460 | 14460 | 74 |
| 358 | 20240102 | 131500 | 1362865440 | 14460 | 14470 | 14480 | 14460 | 235 |
| 359 | 20240102 | 131400 | 1359465850 | 14470 | 14470 | 14470 | 14470 | 164 |
| 360 | 20240102 | 131300 | 1357092770 | 14470 | 14490 | 14490 | 14470 | 264 |
| 361 | 20240102 | 131200 | 1353269990 | 14490 | 14480 | 14490 | 14480 | 144 |
| 362 | 20240102 | 131100 | 1351184370 | 14480 | 14480 | 14480 | 14480 | 74 |
| 363 | 20240102 | 131000 | 1350112850 | 14480 | 14490 | 14490 | 14480 | 214 |
| 364 | 20240102 | 130900 | 1347013820 | 14500 | 14490 | 14500 | 14480 | 201 |
| 365 | 20240102 | 130800 | 1344101370 | 14490 | 14490 | 14490 | 14490 | 74 |
| 366 | 20240102 | 130700 | 1343029110 | 14530 | 14490 | 14530 | 14490 | 140 |
| 367 | 20240102 | 130600 | 1340999350 | 14500 | 14500 | 14500 | 14490 | 313 |
| 368 | 20240102 | 130500 | 1336462020 | 14490 | 14490 | 14490 | 14490 | 73 |
| 369 | 20240102 | 130400 | 1335404250 | 14480 | 14500 | 14520 | 14480 | 288 |
| 370 | 20240102 | 130300 | 1331231190 | 14530 | 14500 | 14530 | 14500 | 79 |
| 371 | 20240102 | 130200 | 1330085540 | 14490 | 14500 | 14500 | 14490 | 25 |
| 372 | 20240102 | 130100 | 1329723280 | 14510 | 14520 | 14520 | 14480 | 148 |
| 373 | 20240102 | 130000 | 1327577910 | 14530 | 14500 | 14540 | 14490 | 48 |
| 374 | 20240102 | 125900 | 1326880560 | 14490 | 14500 | 14500 | 14480 | 345 |
| 375 | 20240102 | 125800 | 1321881330 | 14500 | 14490 | 14540 | 14490 | 224 |
| 376 | 20240102 | 125700 | 1318632600 | 14500 | 14500 | 14500 | 14500 | 246 |
| 377 | 20240102 | 125600 | 1315065600 | 14500 | 14500 | 14500 | 14480 | 59 |
| 378 | 20240102 | 125500 | 1314211060 | 14480 | 14490 | 14490 | 14480 | 165 |
| 379 | 20240102 | 125400 | 1311820630 | 14490 | 14490 | 14490 | 14490 | 59 |
| 380 | 20240102 | 125300 | 1310965720 | 14490 | 14510 | 14510 | 14480 | 341 |
| 381 | 20240102 | 125200 | 1306027090 | 14500 | 14490 | 14500 | 14490 | 174 |
| 382 | 20240102 | 125100 | 1303504840 | 14500 | 14520 | 14520 | 14490 | 78 |
| 383 | 20240102 | 125000 | 1302373270 | 14490 | 14510 | 14510 | 14490 | 169 |
| 384 | 20240102 | 124900 | 1299922930 | 14500 | 14500 | 14500 | 14500 | 11 |
| 385 | 20240102 | 124800 | 1299763430 | 14490 | 14490 | 14490 | 14490 | 292 |
| 386 | 20240102 | 124700 | 1295532350 | 14500 | 14540 | 14540 | 14490 | 168 |
| 387 | 20240102 | 124600 | 1293093910 | 14540 | 14540 | 14540 | 14540 | 2 |
| 388 | 20240102 | 124500 | 1293064830 | 14520 | 14530 | 14530 | 14520 | 422 |
| 389 | 20240102 | 124400 | 1286933650 | 14530 | 14520 | 14530 | 14520 | 150 |
| 390 | 20240102 | 124300 | 1284754170 | 14530 | 14490 | 14530 | 14480 | 1074 |
| 391 | 20240102 | 124200 | 1269166760 | 14490 | 14470 | 14490 | 14470 | 665 |
| 392 | 20240102 | 124100 | 1259539310 | 14470 | 14480 | 14480 | 14470 | 98 |
| 393 | 20240102 | 124000 | 1258120750 | 14470 | 14450 | 14480 | 14450 | 771 |
| 394 | 20240102 | 123900 | 1246973020 | 14440 | 14440 | 14440 | 14440 | 125 |
| 395 | 20240102 | 123800 | 1245168020 | 14460 | 14450 | 14460 | 14450 | 251 |
| 396 | 20240102 | 123700 | 1241540630 | 14450 | 14450 | 14460 | 14450 | 179 |
| 397 | 20240102 | 123600 | 1238953580 | 14450 | 14460 | 14460 | 14450 | 222 |
| 398 | 20240102 | 123500 | 1235745240 | 14460 | 14450 | 14460 | 14440 | 161 |
| 399 | 20240102 | 123400 | 1233419760 | 14450 | 14450 | 14450 | 14450 | 76 |
| 400 | 20240102 | 123300 | 1232321560 | 14450 | 14460 | 14460 | 14450 | 111 |
| 401 | 20240102 | 123200 | 1230717170 | 14450 | 14450 | 14450 | 14450 | 142 |
| 402 | 20240102 | 123100 | 1228665270 | 14450 | 14470 | 14470 | 14450 | 283 |
| 403 | 20240102 | 123000 | 1224575020 | 14450 | 14470 | 14470 | 14450 | 103 |
| 404 | 20240102 | 122900 | 1223086120 | 14460 | 14460 | 14460 | 14460 | 193 |
| 405 | 20240102 | 122800 | 1220295340 | 14460 | 14450 | 14460 | 14440 | 160 |
| 406 | 20240102 | 122700 | 1217982960 | 14440 | 14450 | 14470 | 14440 | 255 |
| 407 | 20240102 | 122600 | 1214298040 | 14430 | 14430 | 14460 | 14430 | 195 |
| 408 | 20240102 | 122500 | 1211483590 | 14450 | 14440 | 14450 | 14430 | 612 |
| 409 | 20240102 | 122400 | 1202648420 | 14440 | 14460 | 14460 | 14440 | 160 |
| 410 | 20240102 | 122300 | 1200337160 | 14460 | 14460 | 14460 | 14460 | 114 |
| 411 | 20240102 | 122200 | 1198688720 | 14460 | 14470 | 14470 | 14440 | 188 |
| 412 | 20240102 | 122100 | 1195972940 | 14470 | 14460 | 14470 | 14450 | 127 |
| 413 | 20240102 | 122000 | 1194136280 | 14450 | 14460 | 14460 | 14450 | 228 |
| 414 | 20240102 | 121900 | 1190840740 | 14460 | 14460 | 14470 | 14460 | 172 |
| 415 | 20240102 | 121800 | 1188353450 | 14450 | 14450 | 14450 | 14450 | 94 |
| 416 | 20240102 | 121700 | 1186995150 | 14450 | 14470 | 14470 | 14450 | 742 |
| 417 | 20240102 | 121600 | 1176264100 | 14470 | 14480 | 14480 | 14470 | 160 |
| 418 | 20240102 | 121500 | 1173948460 | 14470 | 14480 | 14480 | 14470 | 594 |
| 419 | 20240102 | 121400 | 1165348220 | 14480 | 14470 | 14480 | 14470 | 274 |
| 420 | 20240102 | 121300 | 1161382630 | 14470 | 14480 | 14480 | 14470 | 194 |
| 421 | 20240102 | 121200 | 1158574910 | 14470 | 14480 | 14480 | 14470 | 542 |
| 422 | 20240102 | 121100 | 1150730270 | 14480 | 14490 | 14490 | 14470 | 1274 |
| 423 | 20240102 | 121000 | 1132282040 | 14490 | 14510 | 14510 | 14490 | 890 |
| 424 | 20240102 | 120900 | 1119375620 | 14510 | 14520 | 14530 | 14510 | 110 |
| 425 | 20240102 | 120800 | 1117778540 | 14520 | 14520 | 14520 | 14520 | 105 |
| 426 | 20240102 | 120700 | 1116253940 | 14520 | 14530 | 14530 | 14520 | 87 |
| 427 | 20240102 | 120600 | 1114990260 | 14530 | 14550 | 14550 | 14520 | 199 |
| 428 | 20240102 | 120500 | 1112098400 | 14550 | 14550 | 14550 | 14550 | 1 |
| 429 | 20240102 | 120400 | 1112083850 | 14560 | 14530 | 14560 | 14530 | 603 |
| 430 | 20240102 | 120300 | 1103319620 | 14540 | 14560 | 14570 | 14540 | 1132 |
| 431 | 20240102 | 120200 | 1086857150 | 14570 | 14570 | 14580 | 14540 | 68 |
| 432 | 20240102 | 120100 | 1085866730 | 14570 | 14560 | 14570 | 14560 | 151 |
| 433 | 20240102 | 120000 | 1083667030 | 14560 | 14560 | 14560 | 14560 | 96 |
| 434 | 20240102 | 115900 | 1082269270 | 14580 | 14580 | 14580 | 14580 | 90 |
| 435 | 20240102 | 115800 | 1080957070 | 14580 | 14580 | 14580 | 14580 | 1 |
| 436 | 20240102 | 115700 | 1080942490 | 14580 | 14590 | 14590 | 14580 | 114 |
| 437 | 20240102 | 115600 | 1079279870 | 14590 | 14580 | 14590 | 14580 | 200 |
| 438 | 20240102 | 115500 | 1076363370 | 14580 | 14590 | 14590 | 14580 | 755 |
| 439 | 20240102 | 115400 | 1065347930 | 14580 | 14590 | 14590 | 14580 | 135 |
| 440 | 20240102 | 115300 | 1063379210 | 14590 | 14590 | 14590 | 14590 | 259 |
| 441 | 20240102 | 115200 | 1059600400 | 14590 | 14590 | 14600 | 14590 | 67 |
| 442 | 20240102 | 115100 | 1058622610 | 14590 | 14590 | 14600 | 14590 | 974 |
| 443 | 20240102 | 115000 | 1044410160 | 14580 | 14570 | 14580 | 14570 | 81 |
| 444 | 20240102 | 114900 | 1043229500 | 14570 | 14590 | 14590 | 14570 | 371 |
| 445 | 20240102 | 114800 | 1037818150 | 14590 | 14600 | 14600 | 14590 | 82 |
| 446 | 20240102 | 114700 | 1036621050 | 14600 | 14590 | 14600 | 14590 | 596 |
| 447 | 20240102 | 114600 | 1027925390 | 14590 | 14570 | 14590 | 14570 | 2639 |
| 448 | 20240102 | 114500 | 989450930 | 14550 | 14550 | 14570 | 14550 | 416 |
| 449 | 20240102 | 114400 | 983394740 | 14550 | 14560 | 14560 | 14540 | 71 |
| 450 | 20240102 | 114300 | 982361140 | 14550 | 14540 | 14550 | 14540 | 99 |
| 451 | 20240102 | 114200 | 980921250 | 14550 | 14550 | 14550 | 14550 | 228 |
| 452 | 20240102 | 114100 | 977603850 | 14550 | 14550 | 14550 | 14550 | 550 |
| 453 | 20240102 | 114000 | 969601350 | 14560 | 14560 | 14560 | 14560 | 1 |
| 454 | 20240102 | 113900 | 969586790 | 14570 | 14560 | 14570 | 14560 | 79 |
| 455 | 20240102 | 113800 | 968436090 | 14560 | 14560 | 14560 | 14560 | 20 |
| 456 | 20240102 | 113700 | 968144890 | 14570 | 14570 | 14580 | 14570 | 288 |
| 457 | 20240102 | 113600 | 963948460 | 14580 | 14580 | 14580 | 14580 | 96 |
| 458 | 20240102 | 113500 | 962548780 | 14580 | 14570 | 14590 | 14570 | 2131 |
| 459 | 20240102 | 113400 | 931486010 | 14560 | 14550 | 14560 | 14550 | 358 |
| 460 | 20240102 | 113300 | 926274000 | 14550 | 14560 | 14560 | 14550 | 375 |
| 461 | 20240102 | 113200 | 920816960 | 14550 | 14550 | 14550 | 14550 | 1 |
| 462 | 20240102 | 113100 | 920802410 | 14560 | 14560 | 14570 | 14560 | 156 |
| 463 | 20240102 | 113000 | 918530610 | 14550 | 14560 | 14560 | 14550 | 201 |
| 464 | 20240102 | 112900 | 915604680 | 14560 | 14550 | 14560 | 14550 | 126 |
| 465 | 20240102 | 112800 | 913770320 | 14560 | 14560 | 14560 | 14560 | 52 |
| 466 | 20240102 | 112700 | 913013200 | 14550 | 14530 | 14570 | 14530 | 1667 |
| 467 | 20240102 | 112600 | 888736940 | 14520 | 14570 | 14580 | 14520 | 1088 |
| 468 | 20240102 | 112500 | 872888230 | 14570 | 14580 | 14580 | 14570 | 1885 |
| 469 | 20240102 | 112400 | 845407820 | 14580 | 14560 | 14580 | 14560 | 2626 |
| 470 | 20240102 | 112300 | 807149680 | 14560 | 14570 | 14570 | 14530 | 1877 |
| 471 | 20240102 | 112200 | 779820570 | 14570 | 14530 | 14570 | 14530 | 387 |
| 472 | 20240102 | 112100 | 774186740 | 14540 | 14530 | 14560 | 14530 | 305 |
| 473 | 20240102 | 112000 | 769752870 | 14520 | 14530 | 14530 | 14520 | 97 |
| 474 | 20240102 | 111900 | 768343790 | 14530 | 14530 | 14530 | 14530 | 44 |
| 475 | 20240102 | 111800 | 767704470 | 14520 | 14530 | 14530 | 14520 | 187 |
| 476 | 20240102 | 111700 | 764989210 | 14530 | 14560 | 14560 | 14500 | 250 |
| 477 | 20240102 | 111600 | 761357170 | 14570 | 14530 | 14570 | 14530 | 1943 |
| 478 | 20240102 | 111500 | 733075060 | 14530 | 14500 | 14530 | 14500 | 400 |
| 479 | 20240102 | 111400 | 727269500 | 14490 | 14500 | 14500 | 14490 | 104 |
| 480 | 20240102 | 111300 | 725762100 | 14500 | 14500 | 14500 | 14500 | 47 |
| 481 | 20240102 | 111200 | 725080600 | 14520 | 14490 | 14520 | 14490 | 335 |
| 482 | 20240102 | 111100 | 720221370 | 14500 | 14490 | 14500 | 14490 | 475 |
| 483 | 20240102 | 111000 | 713337440 | 14480 | 14490 | 14490 | 14480 | 606 |
| 484 | 20240102 | 110900 | 704561670 | 14490 | 14520 | 14520 | 14490 | 2131 |
| 485 | 20240102 | 110800 | 673654420 | 14520 | 14550 | 14550 | 14520 | 291 |
| 486 | 20240102 | 110700 | 669428300 | 14540 | 14560 | 14560 | 14540 | 1007 |
| 487 | 20240102 | 110600 | 654781650 | 14550 | 14560 | 14560 | 14550 | 349 |
| 488 | 20240102 | 110500 | 649701190 | 14560 | 14570 | 14570 | 14550 | 330 |
| 489 | 20240102 | 110400 | 644895750 | 14560 | 14550 | 14560 | 14550 | 512 |
| 490 | 20240102 | 110300 | 637442660 | 14550 | 14580 | 14580 | 14550 | 127 |
| 491 | 20240102 | 110200 | 635592420 | 14580 | 14520 | 14580 | 14510 | 2941 |
| 492 | 20240102 | 110100 | 592808010 | 14520 | 14530 | 14530 | 14510 | 298 |
| 493 | 20240102 | 110000 | 588481320 | 14540 | 14540 | 14540 | 14520 | 111 |
| 494 | 20240102 | 105900 | 586867810 | 14540 | 14530 | 14540 | 14530 | 193 |
| 495 | 20240102 | 105800 | 584062720 | 14530 | 14520 | 14540 | 14520 | 1574 |
| 496 | 20240102 | 105700 | 561200970 | 14520 | 14530 | 14530 | 14500 | 522 |
| 497 | 20240102 | 105600 | 553624710 | 14540 | 14520 | 14540 | 14510 | 822 |
| 498 | 20240102 | 105500 | 541694540 | 14530 | 14530 | 14540 | 14530 | 265 |
| 499 | 20240102 | 105400 | 537842090 | 14540 | 14550 | 14550 | 14530 | 1046 |
| 500 | 20240102 | 105300 | 522632800 | 14550 | 14520 | 14570 | 14520 | 3591 |
| 501 | 20240102 | 105200 | 470393670 | 14520 | 14510 | 14520 | 14510 | 600 |
| 502 | 20240102 | 105100 | 461683620 | 14490 | 14500 | 14530 | 14490 | 1638 |
| 503 | 20240102 | 105000 | 437915860 | 14500 | 14490 | 14500 | 14490 | 154 |
| 504 | 20240102 | 104900 | 435684290 | 14500 | 14490 | 14500 | 14490 | 272 |
| 505 | 20240102 | 104800 | 431741000 | 14480 | 14480 | 14480 | 14480 | 360 |
| 506 | 20240102 | 104700 | 426528200 | 14480 | 14470 | 14480 | 14470 | 239 |
| 507 | 20240102 | 104600 | 423067780 | 14470 | 14500 | 14500 | 14470 | 112 |
| 508 | 20240102 | 104500 | 421444740 | 14500 | 14510 | 14510 | 14500 | 610 |
| 509 | 20240102 | 104400 | 412599670 | 14510 | 14460 | 14520 | 14460 | 5900 |
| 510 | 20240102 | 104300 | 327110850 | 14460 | 14450 | 14470 | 14430 | 440 |
| 511 | 20240102 | 104200 | 320750670 | 14450 | 14450 | 14450 | 14440 | 391 |
| 512 | 20240102 | 104100 | 315104250 | 14440 | 14440 | 14450 | 14440 | 430 |
| 513 | 20240102 | 104000 | 308894800 | 14440 | 14440 | 14440 | 14440 | 342 |
| 514 | 20240102 | 103900 | 303956320 | 14440 | 14440 | 14440 | 14440 | 38 |
| 515 | 20240102 | 103800 | 303407600 | 14440 | 14440 | 14440 | 14440 | 28 |
| 516 | 20240102 | 103700 | 303003280 | 14440 | 14430 | 14440 | 14430 | 149 |
| 517 | 20240102 | 103600 | 300852760 | 14430 | 14440 | 14440 | 14430 | 172 |
| 518 | 20240102 | 103500 | 298369110 | 14440 | 14420 | 14440 | 14420 | 64 |
| 519 | 20240102 | 103400 | 297446210 | 14440 | 14450 | 14450 | 14420 | 203 |
| 520 | 20240102 | 103300 | 294513150 | 14480 | 14460 | 14480 | 14460 | 581 |
| 521 | 20240102 | 103200 | 286103990 | 14460 | 14460 | 14470 | 14460 | 85 |
| 522 | 20240102 | 103100 | 284874880 | 14460 | 14460 | 14460 | 14460 | 92 |
| 523 | 20240102 | 103000 | 283544560 | 14470 | 14480 | 14480 | 14460 | 472 |
| 524 | 20240102 | 102900 | 276714630 | 14480 | 14470 | 14490 | 14470 | 1279 |
| 525 | 20240102 | 102800 | 258196830 | 14470 | 14470 | 14480 | 14450 | 161 |
| 526 | 20240102 | 102700 | 255866650 | 14480 | 14480 | 14480 | 14470 | 200 |
| 527 | 20240102 | 102600 | 252970860 | 14480 | 14460 | 14480 | 14440 | 985 |
| 528 | 20240102 | 102500 | 238719720 | 14460 | 14420 | 14460 | 14420 | 686 |
| 529 | 20240102 | 102400 | 228813620 | 14430 | 14390 | 14430 | 14390 | 236 |
| 530 | 20240102 | 102300 | 225412480 | 14390 | 14420 | 14420 | 14390 | 1517 |
| 531 | 20240102 | 102200 | 203548880 | 14420 | 14380 | 14450 | 14380 | 4805 |
| 532 | 20240102 | 102100 | 134324300 | 14380 | 14380 | 14380 | 14370 | 432 |
| 533 | 20240102 | 102000 | 128113200 | 14370 | 14350 | 14370 | 14350 | 499 |
| 534 | 20240102 | 101900 | 120944720 | 14350 | 14360 | 14360 | 14350 | 70 |
| 535 | 20240102 | 101800 | 119939720 | 14350 | 14330 | 14360 | 14330 | 513 |
| 536 | 20240102 | 101700 | 112578520 | 14350 | 14330 | 14350 | 14330 | 183 |
| 537 | 20240102 | 101600 | 109956090 | 14360 | 14330 | 14370 | 14330 | 1136 |
| 538 | 20240102 | 101500 | 93661370 | 14320 | 14330 | 14330 | 14320 | 13 |
| 539 | 20240102 | 101400 | 93475100 | 14330 | 14340 | 14340 | 14330 | 149 |
| 540 | 20240102 | 101300 | 91339880 | 14330 | 14330 | 14330 | 14330 | 291 |
| 541 | 20240102 | 101200 | 87169850 | 14320 | 14320 | 14330 | 14320 | 19 |
| 542 | 20240102 | 101100 | 86897750 | 14320 | 14330 | 14330 | 14300 | 848 |
| 543 | 20240102 | 101000 | 74762900 | 14310 | 14340 | 14340 | 14300 | 807 |
| 544 | 20240102 | 100900 | 63204260 | 14340 | 14340 | 14340 | 14330 | 31 |
| 545 | 20240102 | 100800 | 62759760 | 14330 | 14320 | 14330 | 14320 | 687 |
| 546 | 20240102 | 100700 | 52915100 | 14330 | 14330 | 14330 | 14330 | 4 |
| 547 | 20240102 | 100600 | 52857780 | 14330 | 14310 | 14330 | 14310 | 875 |
| 548 | 20240102 | 100500 | 40321640 | 14290 | 14290 | 14290 | 14290 | 240 |
| 549 | 20240102 | 100400 | 36892040 | 14290 | 14290 | 14290 | 14270 | 202 |
| 550 | 20240102 | 100300 | 34006720 | 14290 | 14250 | 14320 | 14250 | 556 |
| 551 | 20240102 | 100200 | 26074800 | 14260 | 14250 | 14260 | 14250 | 79 |
| 552 | 20240102 | 100100 | 24948950 | 14250 | 14270 | 14330 | 14230 | 388 |
| 553 | 20240102 | 100000 | 19413710 | 14330 | 14220 | 14330 | 14220 | 1365 |