29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 3 | 20240102 | 191000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 4 | 20240102 | 190900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 5 | 20240102 | 190800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 6 | 20240102 | 190700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 7 | 20240102 | 190600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 8 | 20240102 | 190500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 9 | 20240102 | 190400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 10 | 20240102 | 190300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 11 | 20240102 | 190200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 12 | 20240102 | 190100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 13 | 20240102 | 190000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 14 | 20240102 | 185900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 15 | 20240102 | 185800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 16 | 20240102 | 185700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 17 | 20240102 | 185600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 18 | 20240102 | 185500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 19 | 20240102 | 185400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 20 | 20240102 | 185300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 21 | 20240102 | 185200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 22 | 20240102 | 185100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 23 | 20240102 | 185000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 24 | 20240102 | 184900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 25 | 20240102 | 184800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 26 | 20240102 | 184700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 27 | 20240102 | 184600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 28 | 20240102 | 184500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 29 | 20240102 | 184400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 30 | 20240102 | 184300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 31 | 20240102 | 184200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 32 | 20240102 | 184100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 33 | 20240102 | 184000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 34 | 20240102 | 183900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 35 | 20240102 | 183800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 36 | 20240102 | 183700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 37 | 20240102 | 183600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 38 | 20240102 | 183500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 39 | 20240102 | 183400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 40 | 20240102 | 183300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 41 | 20240102 | 183200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 42 | 20240102 | 183100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 43 | 20240102 | 183000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 44 | 20240102 | 182900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 45 | 20240102 | 182800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 46 | 20240102 | 182700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 47 | 20240102 | 182600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 48 | 20240102 | 182500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 49 | 20240102 | 182400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 50 | 20240102 | 182300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 51 | 20240102 | 182200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 52 | 20240102 | 182100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 53 | 20240102 | 182000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 54 | 20240102 | 181900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 55 | 20240102 | 181800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 56 | 20240102 | 181700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 57 | 20240102 | 181600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 58 | 20240102 | 181500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 59 | 20240102 | 181400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 60 | 20240102 | 181300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 61 | 20240102 | 181200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 62 | 20240102 | 181100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 63 | 20240102 | 181000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 64 | 20240102 | 180900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 65 | 20240102 | 180800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 66 | 20240102 | 180700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 67 | 20240102 | 180600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 68 | 20240102 | 180500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 69 | 20240102 | 180400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 70 | 20240102 | 180300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 71 | 20240102 | 180200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 72 | 20240102 | 180100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 73 | 20240102 | 180000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 74 | 20240102 | 175900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 75 | 20240102 | 175800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 76 | 20240102 | 175700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 77 | 20240102 | 175600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 78 | 20240102 | 175500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 79 | 20240102 | 175400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 80 | 20240102 | 175300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 81 | 20240102 | 175200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 82 | 20240102 | 175100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 83 | 20240102 | 175000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 84 | 20240102 | 174900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 85 | 20240102 | 174800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 86 | 20240102 | 174700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 87 | 20240102 | 174600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 88 | 20240102 | 174500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 89 | 20240102 | 174400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 90 | 20240102 | 174300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 91 | 20240102 | 174200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 92 | 20240102 | 174100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 93 | 20240102 | 174000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 94 | 20240102 | 173900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 95 | 20240102 | 173800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 96 | 20240102 | 173700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 97 | 20240102 | 173600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 98 | 20240102 | 173500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 99 | 20240102 | 173400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 100 | 20240102 | 173300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 101 | 20240102 | 173200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 102 | 20240102 | 173100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 103 | 20240102 | 173000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 104 | 20240102 | 172900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 105 | 20240102 | 172800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 106 | 20240102 | 172700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 107 | 20240102 | 172600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 108 | 20240102 | 172500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 109 | 20240102 | 172400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 110 | 20240102 | 172300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 111 | 20240102 | 172200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 112 | 20240102 | 172100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 113 | 20240102 | 172000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 114 | 20240102 | 171900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 115 | 20240102 | 171800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 116 | 20240102 | 171700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 117 | 20240102 | 171600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 118 | 20240102 | 171500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 119 | 20240102 | 171400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 120 | 20240102 | 171300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 121 | 20240102 | 171200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 122 | 20240102 | 171100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 123 | 20240102 | 171000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 124 | 20240102 | 170900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 125 | 20240102 | 170800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 126 | 20240102 | 170700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 127 | 20240102 | 170600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 128 | 20240102 | 170500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 129 | 20240102 | 170400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 130 | 20240102 | 170300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 131 | 20240102 | 170200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 132 | 20240102 | 170100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 133 | 20240102 | 170000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 134 | 20240102 | 165900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 135 | 20240102 | 165800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 136 | 20240102 | 165700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 137 | 20240102 | 165600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 138 | 20240102 | 165500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 139 | 20240102 | 165400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 140 | 20240102 | 165300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 141 | 20240102 | 165200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 142 | 20240102 | 165100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 143 | 20240102 | 165000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 144 | 20240102 | 164900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 145 | 20240102 | 164800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 146 | 20240102 | 164700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 147 | 20240102 | 164600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 148 | 20240102 | 164500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 149 | 20240102 | 164400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 150 | 20240102 | 164300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 151 | 20240102 | 164200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 152 | 20240102 | 164100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 153 | 20240102 | 164000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 154 | 20240102 | 163900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 155 | 20240102 | 163800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 156 | 20240102 | 163700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 157 | 20240102 | 163600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 158 | 20240102 | 163500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 159 | 20240102 | 163400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 160 | 20240102 | 163300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 161 | 20240102 | 163200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 162 | 20240102 | 163100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 163 | 20240102 | 163000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 164 | 20240102 | 162900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 165 | 20240102 | 162800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 166 | 20240102 | 162700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 167 | 20240102 | 162600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 168 | 20240102 | 162500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 169 | 20240102 | 162400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 170 | 20240102 | 162300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 171 | 20240102 | 162200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 172 | 20240102 | 162100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 173 | 20240102 | 162000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 174 | 20240102 | 161900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 175 | 20240102 | 161800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 176 | 20240102 | 161700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 177 | 20240102 | 161600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 178 | 20240102 | 161500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 179 | 20240102 | 161400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 180 | 20240102 | 161300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 181 | 20240102 | 161200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 182 | 20240102 | 161100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 183 | 20240102 | 161000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 184 | 20240102 | 160900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 185 | 20240102 | 160800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 186 | 20240102 | 160700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 187 | 20240102 | 160600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 188 | 20240102 | 160500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 189 | 20240102 | 160400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 190 | 20240102 | 160300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 191 | 20240102 | 160200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 192 | 20240102 | 160100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 193 | 20240102 | 160000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 194 | 20240102 | 155900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 195 | 20240102 | 155800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 196 | 20240102 | 155700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 197 | 20240102 | 155600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 198 | 20240102 | 155500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 199 | 20240102 | 155400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 200 | 20240102 | 155300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 201 | 20240102 | 155200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 202 | 20240102 | 155100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 203 | 20240102 | 155000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 204 | 20240102 | 154900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 205 | 20240102 | 154800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 206 | 20240102 | 154700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 207 | 20240102 | 154600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 208 | 20240102 | 154500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 209 | 20240102 | 154400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 210 | 20240102 | 154300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 211 | 20240102 | 154200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 212 | 20240102 | 154100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 213 | 20240102 | 154000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 214 | 20240102 | 153900 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 215 | 20240102 | 153800 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 216 | 20240102 | 153700 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 217 | 20240102 | 153600 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 218 | 20240102 | 153500 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 219 | 20240102 | 153400 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 220 | 20240102 | 153300 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 221 | 20240102 | 153200 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 222 | 20240102 | 153100 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 0 |
| 223 | 20240102 | 153000 | 1739014790 | 17670 | 17670 | 17670 | 17670 | 4589 |
| 224 | 20240102 | 152900 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 225 | 20240102 | 152800 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 226 | 20240102 | 152700 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 227 | 20240102 | 152600 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 228 | 20240102 | 152500 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 229 | 20240102 | 152400 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 230 | 20240102 | 152300 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 231 | 20240102 | 152200 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 232 | 20240102 | 152100 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 233 | 20240102 | 152000 | 1657927160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 234 | 20240102 | 151900 | 1657927160 | 17690 | 17700 | 17700 | 17690 | 671 |
| 235 | 20240102 | 151800 | 1646056800 | 17700 | 17690 | 17700 | 17690 | 18 |
| 236 | 20240102 | 151700 | 1645738280 | 17690 | 17690 | 17700 | 17690 | 152 |
| 237 | 20240102 | 151600 | 1643048950 | 17700 | 17700 | 17700 | 17690 | 109 |
| 238 | 20240102 | 151500 | 1641120630 | 17690 | 17690 | 17690 | 17690 | 39 |
| 239 | 20240102 | 151400 | 1640430720 | 17690 | 17690 | 17700 | 17690 | 156 |
| 240 | 20240102 | 151300 | 1637671000 | 17700 | 17690 | 17700 | 17690 | 266 |
| 241 | 20240102 | 151200 | 1632965130 | 17690 | 17710 | 17710 | 17690 | 210 |
| 242 | 20240102 | 151100 | 1629247080 | 17710 | 17710 | 17730 | 17700 | 219 |
| 243 | 20240102 | 151000 | 1625367210 | 17710 | 17700 | 17720 | 17700 | 189 |
| 244 | 20240102 | 150900 | 1622020060 | 17710 | 17710 | 17720 | 17700 | 308 |
| 245 | 20240102 | 150800 | 1616565590 | 17700 | 17690 | 17700 | 17690 | 260 |
| 246 | 20240102 | 150700 | 1611965010 | 17690 | 17690 | 17700 | 17690 | 173 |
| 247 | 20240102 | 150600 | 1608903770 | 17700 | 17710 | 17710 | 17700 | 459 |
| 248 | 20240102 | 150500 | 1600779460 | 17700 | 17700 | 17710 | 17700 | 162 |
| 249 | 20240102 | 150400 | 1597911260 | 17700 | 17710 | 17720 | 17700 | 185 |
| 250 | 20240102 | 150300 | 1594634980 | 17710 | 17710 | 17710 | 17710 | 75 |
| 251 | 20240102 | 150200 | 1593306730 | 17710 | 17750 | 17750 | 17710 | 339 |
| 252 | 20240102 | 150100 | 1587295390 | 17750 | 17740 | 17750 | 17730 | 96 |
| 253 | 20240102 | 150000 | 1585592770 | 17730 | 17720 | 17770 | 17720 | 427 |
| 254 | 20240102 | 145900 | 1578017910 | 17720 | 17720 | 17730 | 17720 | 134 |
| 255 | 20240102 | 145800 | 1575643330 | 17720 | 17720 | 17720 | 17710 | 121 |
| 256 | 20240102 | 145700 | 1573499910 | 17720 | 17720 | 17730 | 17710 | 217 |
| 257 | 20240102 | 145600 | 1569654270 | 17720 | 17730 | 17730 | 17720 | 110 |
| 258 | 20240102 | 145500 | 1567704710 | 17720 | 17720 | 17730 | 17720 | 170 |
| 259 | 20240102 | 145400 | 1564691430 | 17720 | 17720 | 17740 | 17720 | 140 |
| 260 | 20240102 | 145300 | 1562208940 | 17720 | 17720 | 17730 | 17720 | 55 |
| 261 | 20240102 | 145200 | 1561234060 | 17720 | 17760 | 17760 | 17720 | 133 |
| 262 | 20240102 | 145100 | 1558876150 | 17770 | 17750 | 17770 | 17750 | 82 |
| 263 | 20240102 | 145000 | 1557419600 | 17750 | 17760 | 17760 | 17730 | 181 |
| 264 | 20240102 | 144900 | 1554208370 | 17770 | 17750 | 17770 | 17710 | 391 |
| 265 | 20240102 | 144800 | 1547275240 | 17750 | 17780 | 17790 | 17750 | 505 |
| 266 | 20240102 | 144700 | 1538305340 | 17780 | 17770 | 17790 | 17770 | 144 |
| 267 | 20240102 | 144600 | 1535745150 | 17760 | 17760 | 17770 | 17760 | 123 |
| 268 | 20240102 | 144500 | 1533560160 | 17770 | 17770 | 17770 | 17760 | 393 |
| 269 | 20240102 | 144400 | 1526577010 | 17770 | 17790 | 17790 | 17770 | 174 |
| 270 | 20240102 | 144300 | 1523484540 | 17790 | 17780 | 17790 | 17780 | 73 |
| 271 | 20240102 | 144200 | 1522186360 | 17790 | 17790 | 17800 | 17780 | 195 |
| 272 | 20240102 | 144100 | 1518716030 | 17790 | 17790 | 17790 | 17770 | 203 |
| 273 | 20240102 | 144000 | 1515106420 | 17790 | 17780 | 17790 | 17780 | 64 |
| 274 | 20240102 | 143900 | 1513967980 | 17780 | 17790 | 17790 | 17780 | 73 |
| 275 | 20240102 | 143800 | 1512669720 | 17780 | 17780 | 17800 | 17780 | 127 |
| 276 | 20240102 | 143700 | 1510410840 | 17790 | 17770 | 17790 | 17770 | 118 |
| 277 | 20240102 | 143600 | 1508313550 | 17770 | 17810 | 17810 | 17770 | 506 |
| 278 | 20240102 | 143500 | 1499305760 | 17810 | 17830 | 17830 | 17810 | 144 |
| 279 | 20240102 | 143400 | 1496739910 | 17820 | 17830 | 17830 | 17810 | 187 |
| 280 | 20240102 | 143300 | 1493407300 | 17830 | 17820 | 17840 | 17820 | 236 |
| 281 | 20240102 | 143200 | 1489199420 | 17820 | 17830 | 17840 | 17810 | 149 |
| 282 | 20240102 | 143100 | 1486543560 | 17830 | 17830 | 17840 | 17820 | 230 |
| 283 | 20240102 | 143000 | 1482441660 | 17820 | 17830 | 17850 | 17810 | 623 |
| 284 | 20240102 | 142900 | 1471332810 | 17830 | 17800 | 17830 | 17800 | 764 |
| 285 | 20240102 | 142800 | 1457727430 | 17800 | 17800 | 17800 | 17790 | 173 |
| 286 | 20240102 | 142700 | 1454649420 | 17800 | 17780 | 17800 | 17780 | 461 |
| 287 | 20240102 | 142600 | 1446448720 | 17780 | 17790 | 17790 | 17780 | 151 |
| 288 | 20240102 | 142500 | 1443763400 | 17790 | 17790 | 17790 | 17780 | 138 |
| 289 | 20240102 | 142400 | 1441309170 | 17790 | 17790 | 17790 | 17780 | 204 |
| 290 | 20240102 | 142300 | 1437681120 | 17790 | 17780 | 17790 | 17780 | 86 |
| 291 | 20240102 | 142200 | 1436151770 | 17780 | 17770 | 17790 | 17770 | 145 |
| 292 | 20240102 | 142100 | 1433573400 | 17780 | 17770 | 17780 | 17770 | 159 |
| 293 | 20240102 | 142000 | 1430747290 | 17760 | 17760 | 17770 | 17750 | 167 |
| 294 | 20240102 | 141900 | 1427781460 | 17770 | 17760 | 17780 | 17760 | 95 |
| 295 | 20240102 | 141800 | 1426092730 | 17770 | 17780 | 17780 | 17770 | 363 |
| 296 | 20240102 | 141700 | 1419640340 | 17790 | 17790 | 17790 | 17780 | 125 |
| 297 | 20240102 | 141600 | 1417417490 | 17780 | 17790 | 17790 | 17780 | 197 |
| 298 | 20240102 | 141500 | 1413913640 | 17790 | 17780 | 17790 | 17780 | 240 |
| 299 | 20240102 | 141400 | 1409646180 | 17790 | 17790 | 17790 | 17780 | 230 |
| 300 | 20240102 | 141300 | 1405556220 | 17790 | 17770 | 17790 | 17770 | 112 |
| 301 | 20240102 | 141200 | 1403564660 | 17770 | 17750 | 17770 | 17750 | 204 |
| 302 | 20240102 | 141100 | 1399942750 | 17750 | 17690 | 17750 | 17690 | 223 |
| 303 | 20240102 | 141000 | 1395992140 | 17690 | 17700 | 17700 | 17690 | 221 |
| 304 | 20240102 | 140900 | 1392081570 | 17690 | 17710 | 17710 | 17690 | 563 |
| 305 | 20240102 | 140800 | 1382116810 | 17720 | 17720 | 17720 | 17710 | 127 |
| 306 | 20240102 | 140700 | 1379867420 | 17720 | 17710 | 17730 | 17710 | 275 |
| 307 | 20240102 | 140600 | 1374992310 | 17710 | 17740 | 17740 | 17700 | 382 |
| 308 | 20240102 | 140500 | 1368223900 | 17740 | 17750 | 17750 | 17730 | 1108 |
| 309 | 20240102 | 140400 | 1348573020 | 17760 | 17780 | 17780 | 17750 | 85 |
| 310 | 20240102 | 140300 | 1347063080 | 17780 | 17770 | 17790 | 17770 | 536 |
| 311 | 20240102 | 140200 | 1337533340 | 17760 | 17750 | 17760 | 17750 | 72 |
| 312 | 20240102 | 140100 | 1336254980 | 17760 | 17740 | 17770 | 17740 | 614 |
| 313 | 20240102 | 140000 | 1325358180 | 17710 | 17710 | 17730 | 17690 | 236 |
| 314 | 20240102 | 135900 | 1321178110 | 17690 | 17690 | 17690 | 17690 | 104 |
| 315 | 20240102 | 135800 | 1319338350 | 17700 | 17710 | 17710 | 17700 | 88 |
| 316 | 20240102 | 135700 | 1317780430 | 17700 | 17710 | 17720 | 17700 | 74 |
| 317 | 20240102 | 135600 | 1316469670 | 17710 | 17710 | 17710 | 17700 | 135 |
| 318 | 20240102 | 135500 | 1314079870 | 17710 | 17710 | 17720 | 17710 | 32 |
| 319 | 20240102 | 135400 | 1313513080 | 17720 | 17730 | 17740 | 17720 | 130 |
| 320 | 20240102 | 135300 | 1311208510 | 17730 | 17720 | 17730 | 17710 | 82 |
| 321 | 20240102 | 135200 | 1309755810 | 17720 | 17700 | 17720 | 17700 | 125 |
| 322 | 20240102 | 135100 | 1307542710 | 17710 | 17730 | 17730 | 17700 | 54 |
| 323 | 20240102 | 135000 | 1306585940 | 17740 | 17720 | 17740 | 17720 | 38 |
| 324 | 20240102 | 134900 | 1305912540 | 17710 | 17720 | 17740 | 17710 | 424 |
| 325 | 20240102 | 134800 | 1298397240 | 17720 | 17720 | 17720 | 17700 | 317 |
| 326 | 20240102 | 134700 | 1292783050 | 17730 | 17730 | 17730 | 17710 | 204 |
| 327 | 20240102 | 134600 | 1289168270 | 17720 | 17720 | 17720 | 17710 | 53 |
| 328 | 20240102 | 134500 | 1288229330 | 17710 | 17720 | 17720 | 17710 | 153 |
| 329 | 20240102 | 134400 | 1285519100 | 17730 | 17730 | 17730 | 17720 | 139 |
| 330 | 20240102 | 134300 | 1283055280 | 17720 | 17720 | 17730 | 17720 | 218 |
| 331 | 20240102 | 134200 | 1279191170 | 17730 | 17730 | 17730 | 17730 | 93 |
| 332 | 20240102 | 134100 | 1277542280 | 17740 | 17730 | 17740 | 17730 | 57 |
| 333 | 20240102 | 134000 | 1276531370 | 17730 | 17750 | 17750 | 17720 | 128 |
| 334 | 20240102 | 133900 | 1274261460 | 17740 | 17750 | 17750 | 17740 | 62 |
| 335 | 20240102 | 133800 | 1273161320 | 17760 | 17750 | 17770 | 17750 | 103 |
| 336 | 20240102 | 133700 | 1271332290 | 17770 | 17760 | 17770 | 17750 | 92 |
| 337 | 20240102 | 133600 | 1269698450 | 17750 | 17750 | 17760 | 17740 | 73 |
| 338 | 20240102 | 133500 | 1268402670 | 17760 | 17770 | 17770 | 17750 | 106 |
| 339 | 20240102 | 133400 | 1266520050 | 17750 | 17760 | 17760 | 17750 | 63 |
| 340 | 20240102 | 133300 | 1265401570 | 17760 | 17770 | 17770 | 17750 | 90 |
| 341 | 20240102 | 133200 | 1263803500 | 17770 | 17780 | 17780 | 17770 | 104 |
| 342 | 20240102 | 133100 | 1261954930 | 17780 | 17770 | 17780 | 17750 | 197 |
| 343 | 20240102 | 133000 | 1258454420 | 17770 | 17740 | 17780 | 17740 | 97 |
| 344 | 20240102 | 132900 | 1256731410 | 17730 | 17740 | 17740 | 17730 | 141 |
| 345 | 20240102 | 132800 | 1254230560 | 17730 | 17740 | 17760 | 17730 | 210 |
| 346 | 20240102 | 132700 | 1250504080 | 17750 | 17740 | 17760 | 17730 | 79 |
| 347 | 20240102 | 132600 | 1249102610 | 17740 | 17740 | 17750 | 17740 | 98 |
| 348 | 20240102 | 132500 | 1247363770 | 17740 | 17750 | 17750 | 17730 | 95 |
| 349 | 20240102 | 132400 | 1245678580 | 17750 | 17740 | 17750 | 17720 | 170 |
| 350 | 20240102 | 132300 | 1242664300 | 17740 | 17740 | 17740 | 17730 | 123 |
| 351 | 20240102 | 132200 | 1240482570 | 17730 | 17740 | 17750 | 17730 | 47 |
| 352 | 20240102 | 132100 | 1239648900 | 17750 | 17730 | 17760 | 17730 | 210 |
| 353 | 20240102 | 132000 | 1235921040 | 17750 | 17740 | 17760 | 17740 | 71 |
| 354 | 20240102 | 131900 | 1234660900 | 17740 | 17750 | 17750 | 17730 | 159 |
| 355 | 20240102 | 131800 | 1231840600 | 17750 | 17740 | 17750 | 17730 | 43 |
| 356 | 20240102 | 131700 | 1231077700 | 17730 | 17740 | 17740 | 17720 | 152 |
| 357 | 20240102 | 131600 | 1228383370 | 17740 | 17730 | 17740 | 17730 | 87 |
| 358 | 20240102 | 131500 | 1226840530 | 17730 | 17720 | 17740 | 17720 | 89 |
| 359 | 20240102 | 131400 | 1225262370 | 17730 | 17720 | 17730 | 17720 | 75 |
| 360 | 20240102 | 131300 | 1223933300 | 17710 | 17720 | 17730 | 17710 | 125 |
| 361 | 20240102 | 131200 | 1221719080 | 17710 | 17670 | 17760 | 17670 | 357 |
| 362 | 20240102 | 131100 | 1215401140 | 17670 | 17680 | 17680 | 17660 | 227 |
| 363 | 20240102 | 131000 | 1211390020 | 17690 | 17690 | 17690 | 17690 | 34 |
| 364 | 20240102 | 130900 | 1210788560 | 17700 | 17670 | 17700 | 17670 | 60 |
| 365 | 20240102 | 130800 | 1209727270 | 17670 | 17680 | 17680 | 17670 | 123 |
| 366 | 20240102 | 130700 | 1207553510 | 17680 | 17680 | 17690 | 17660 | 96 |
| 367 | 20240102 | 130600 | 1205856750 | 17680 | 17670 | 17680 | 17660 | 43 |
| 368 | 20240102 | 130500 | 1205096880 | 17670 | 17680 | 17680 | 17660 | 140 |
| 369 | 20240102 | 130400 | 1202623040 | 17680 | 17670 | 17690 | 17670 | 119 |
| 370 | 20240102 | 130300 | 1200519190 | 17680 | 17660 | 17680 | 17660 | 219 |
| 371 | 20240102 | 130200 | 1196650700 | 17670 | 17660 | 17670 | 17660 | 70 |
| 372 | 20240102 | 130100 | 1195414130 | 17660 | 17650 | 17660 | 17650 | 126 |
| 373 | 20240102 | 130000 | 1193189860 | 17650 | 17660 | 17670 | 17650 | 61 |
| 374 | 20240102 | 125900 | 1192112570 | 17660 | 17660 | 17660 | 17650 | 121 |
| 375 | 20240102 | 125800 | 1189976340 | 17660 | 17660 | 17670 | 17660 | 749 |
| 376 | 20240102 | 125700 | 1176741940 | 17650 | 17660 | 17670 | 17650 | 6472 |
| 377 | 20240102 | 125600 | 1062503130 | 17670 | 17660 | 17670 | 17660 | 103 |
| 378 | 20240102 | 125500 | 1060683850 | 17660 | 17660 | 17670 | 17660 | 123 |
| 379 | 20240102 | 125400 | 1058511530 | 17660 | 17670 | 17670 | 17660 | 179 |
| 380 | 20240102 | 125300 | 1055349140 | 17670 | 17670 | 17670 | 17660 | 223 |
| 381 | 20240102 | 125200 | 1051409810 | 17660 | 17660 | 17670 | 17660 | 1640 |
| 382 | 20240102 | 125100 | 1022446180 | 17660 | 17660 | 17660 | 17660 | 108 |
| 383 | 20240102 | 125000 | 1020538900 | 17660 | 17670 | 17670 | 17660 | 293 |
| 384 | 20240102 | 124900 | 1015362590 | 17680 | 17670 | 17680 | 17670 | 126 |
| 385 | 20240102 | 124800 | 1013135740 | 17670 | 17670 | 17670 | 17670 | 74 |
| 386 | 20240102 | 124700 | 1011828160 | 17680 | 17660 | 17680 | 17660 | 125 |
| 387 | 20240102 | 124600 | 1009620070 | 17670 | 17660 | 17670 | 17660 | 111 |
| 388 | 20240102 | 124500 | 1007659460 | 17660 | 17660 | 17670 | 17660 | 181 |
| 389 | 20240102 | 124400 | 1004462880 | 17670 | 17670 | 17670 | 17660 | 224 |
| 390 | 20240102 | 124300 | 1000506770 | 17670 | 17670 | 17670 | 17660 | 125 |
| 391 | 20240102 | 124200 | 998298340 | 17660 | 17670 | 17670 | 17660 | 55 |
| 392 | 20240102 | 124100 | 997326960 | 17670 | 17670 | 17670 | 17670 | 102 |
| 393 | 20240102 | 124000 | 995524620 | 17670 | 17660 | 17670 | 17660 | 285 |
| 394 | 20240102 | 123900 | 990491390 | 17660 | 17670 | 17670 | 17660 | 155 |
| 395 | 20240102 | 123800 | 987753820 | 17670 | 17670 | 17680 | 17670 | 2090 |
| 396 | 20240102 | 123700 | 950823500 | 17670 | 17680 | 17680 | 17670 | 125 |
| 397 | 20240102 | 123600 | 948614330 | 17670 | 17680 | 17680 | 17670 | 101 |
| 398 | 20240102 | 123500 | 946829560 | 17670 | 17670 | 17670 | 17670 | 108 |
| 399 | 20240102 | 123400 | 944921200 | 17670 | 17680 | 17680 | 17670 | 40 |
| 400 | 20240102 | 123300 | 944214320 | 17690 | 17680 | 17690 | 17680 | 98 |
| 401 | 20240102 | 123200 | 942481340 | 17690 | 17670 | 17690 | 17670 | 264 |
| 402 | 20240102 | 123100 | 937814960 | 17680 | 17670 | 17680 | 17670 | 290 |
| 403 | 20240102 | 123000 | 932689790 | 17670 | 17680 | 17680 | 17670 | 187 |
| 404 | 20240102 | 122900 | 929384600 | 17680 | 17670 | 17680 | 17670 | 137 |
| 405 | 20240102 | 122800 | 926963780 | 17670 | 17670 | 17670 | 17670 | 103 |
| 406 | 20240102 | 122700 | 925143770 | 17670 | 17660 | 17670 | 17660 | 320 |
| 407 | 20240102 | 122600 | 919489680 | 17660 | 17710 | 17710 | 17660 | 4158 |
| 408 | 20240102 | 122500 | 845978160 | 17710 | 17710 | 17720 | 17710 | 177 |
| 409 | 20240102 | 122400 | 842843330 | 17710 | 17720 | 17720 | 17710 | 52 |
| 410 | 20240102 | 122300 | 841922110 | 17710 | 17720 | 17720 | 17710 | 188 |
| 411 | 20240102 | 122200 | 838591460 | 17720 | 17730 | 17730 | 17720 | 39 |
| 412 | 20240102 | 122100 | 837900320 | 17720 | 17730 | 17730 | 17720 | 120 |
| 413 | 20240102 | 122000 | 835773610 | 17720 | 17720 | 17730 | 17720 | 69 |
| 414 | 20240102 | 121900 | 834550840 | 17720 | 17720 | 17720 | 17720 | 69 |
| 415 | 20240102 | 121800 | 833328160 | 17720 | 17740 | 17740 | 17720 | 129 |
| 416 | 20240102 | 121700 | 831041360 | 17730 | 17730 | 17730 | 17730 | 34 |
| 417 | 20240102 | 121600 | 830438540 | 17720 | 17730 | 17730 | 17720 | 111 |
| 418 | 20240102 | 121500 | 828470870 | 17730 | 17730 | 17730 | 17720 | 93 |
| 419 | 20240102 | 121400 | 826822260 | 17720 | 17720 | 17730 | 17720 | 151 |
| 420 | 20240102 | 121300 | 824146180 | 17730 | 17730 | 17730 | 17730 | 39 |
| 421 | 20240102 | 121200 | 823454710 | 17730 | 17730 | 17730 | 17730 | 93 |
| 422 | 20240102 | 121100 | 821805820 | 17730 | 17720 | 17730 | 17720 | 110 |
| 423 | 20240102 | 121000 | 819856070 | 17720 | 17740 | 17740 | 17720 | 126 |
| 424 | 20240102 | 120900 | 817623050 | 17740 | 17730 | 17740 | 17730 | 100 |
| 425 | 20240102 | 120800 | 815850020 | 17730 | 17740 | 17740 | 17730 | 170 |
| 426 | 20240102 | 120700 | 812834580 | 17730 | 17730 | 17730 | 17730 | 141 |
| 427 | 20240102 | 120600 | 810334650 | 17730 | 17730 | 17740 | 17730 | 64 |
| 428 | 20240102 | 120500 | 809199880 | 17740 | 17740 | 17740 | 17740 | 40 |
| 429 | 20240102 | 120400 | 808490280 | 17730 | 17730 | 17730 | 17730 | 144 |
| 430 | 20240102 | 120300 | 805937160 | 17730 | 17740 | 17740 | 17730 | 40 |
| 431 | 20240102 | 120200 | 805227860 | 17740 | 17740 | 17740 | 17730 | 332 |
| 432 | 20240102 | 120100 | 799340980 | 17740 | 17740 | 17740 | 17730 | 63 |
| 433 | 20240102 | 120000 | 798223640 | 17740 | 17750 | 17750 | 17740 | 75 |
| 434 | 20240102 | 115900 | 796893110 | 17750 | 17750 | 17750 | 17750 | 22 |
| 435 | 20240102 | 115800 | 796502610 | 17750 | 17760 | 17760 | 17750 | 132 |
| 436 | 20240102 | 115700 | 794159290 | 17750 | 17750 | 17750 | 17750 | 100 |
| 437 | 20240102 | 115600 | 792384290 | 17750 | 17750 | 17750 | 17750 | 142 |
| 438 | 20240102 | 115500 | 789863790 | 17760 | 17760 | 17760 | 17760 | 125 |
| 439 | 20240102 | 115400 | 787643790 | 17760 | 17760 | 17760 | 17760 | 88 |
| 440 | 20240102 | 115300 | 786080910 | 17760 | 17760 | 17760 | 17760 | 73 |
| 441 | 20240102 | 115200 | 784784430 | 17760 | 17760 | 17760 | 17760 | 112 |
| 442 | 20240102 | 115100 | 782795310 | 17750 | 17760 | 17760 | 17750 | 74 |
| 443 | 20240102 | 115000 | 781481120 | 17760 | 17760 | 17760 | 17760 | 111 |
| 444 | 20240102 | 114900 | 779509760 | 17760 | 17770 | 17780 | 17760 | 61 |
| 445 | 20240102 | 114800 | 778426340 | 17770 | 17760 | 17770 | 17760 | 141 |
| 446 | 20240102 | 114700 | 775921870 | 17760 | 17760 | 17760 | 17760 | 23 |
| 447 | 20240102 | 114600 | 775513390 | 17760 | 17770 | 17770 | 17760 | 206 |
| 448 | 20240102 | 114500 | 771853130 | 17770 | 17770 | 17780 | 17760 | 147 |
| 449 | 20240102 | 114400 | 769240650 | 17760 | 17770 | 17770 | 17760 | 97 |
| 450 | 20240102 | 114300 | 767517880 | 17760 | 17780 | 17780 | 17760 | 362 |
| 451 | 20240102 | 114200 | 761087380 | 17770 | 17770 | 17780 | 17770 | 101 |
| 452 | 20240102 | 114100 | 759292300 | 17770 | 17770 | 17770 | 17760 | 124 |
| 453 | 20240102 | 114000 | 757089620 | 17770 | 17760 | 17770 | 17760 | 84 |
| 454 | 20240102 | 113900 | 755597360 | 17760 | 17730 | 17760 | 17730 | 708 |
| 455 | 20240102 | 113800 | 743025610 | 17730 | 17730 | 17730 | 17730 | 126 |
| 456 | 20240102 | 113700 | 740791630 | 17730 | 17730 | 17730 | 17720 | 100 |
| 457 | 20240102 | 113600 | 739019300 | 17720 | 17730 | 17730 | 17720 | 112 |
| 458 | 20240102 | 113500 | 737034050 | 17720 | 17720 | 17730 | 17720 | 179 |
| 459 | 20240102 | 113400 | 733861570 | 17710 | 17720 | 17720 | 17710 | 89 |
| 460 | 20240102 | 113300 | 732285300 | 17720 | 17720 | 17720 | 17720 | 60 |
| 461 | 20240102 | 113200 | 731222100 | 17730 | 17720 | 17730 | 17720 | 115 |
| 462 | 20240102 | 113100 | 729184000 | 17720 | 17730 | 17730 | 17720 | 207 |
| 463 | 20240102 | 113000 | 725514960 | 17720 | 17730 | 17730 | 17720 | 82 |
| 464 | 20240102 | 112900 | 724061820 | 17730 | 17730 | 17730 | 17720 | 91 |
| 465 | 20240102 | 112800 | 722449040 | 17720 | 17730 | 17730 | 17720 | 134 |
| 466 | 20240102 | 112700 | 720074080 | 17730 | 17710 | 17730 | 17710 | 127 |
| 467 | 20240102 | 112600 | 717823280 | 17700 | 17720 | 17730 | 17700 | 382 |
| 468 | 20240102 | 112500 | 711053920 | 17720 | 17690 | 17720 | 17680 | 610 |
| 469 | 20240102 | 112400 | 700256460 | 17690 | 17710 | 17710 | 17680 | 4351 |
| 470 | 20240102 | 112300 | 623281930 | 17720 | 17710 | 17720 | 17710 | 572 |
| 471 | 20240102 | 112200 | 613151400 | 17710 | 17720 | 17720 | 17710 | 147 |
| 472 | 20240102 | 112100 | 610547930 | 17720 | 17710 | 17720 | 17710 | 163 |
| 473 | 20240102 | 112000 | 607660010 | 17710 | 17720 | 17720 | 17710 | 140 |
| 474 | 20240102 | 111900 | 605180290 | 17710 | 17710 | 17710 | 17710 | 103 |
| 475 | 20240102 | 111800 | 603356160 | 17720 | 17710 | 17720 | 17710 | 45 |
| 476 | 20240102 | 111700 | 602559120 | 17710 | 17730 | 17730 | 17710 | 134 |
| 477 | 20240102 | 111600 | 600185510 | 17730 | 17720 | 17730 | 17710 | 133 |
| 478 | 20240102 | 111500 | 597829090 | 17720 | 17710 | 17720 | 17710 | 80 |
| 479 | 20240102 | 111400 | 596411830 | 17710 | 17730 | 17730 | 17710 | 907 |
| 480 | 20240102 | 111300 | 580343480 | 17740 | 17720 | 17740 | 17720 | 165 |
| 481 | 20240102 | 111200 | 577418960 | 17730 | 17730 | 17730 | 17720 | 93 |
| 482 | 20240102 | 111100 | 575770390 | 17730 | 17730 | 17730 | 17720 | 147 |
| 483 | 20240102 | 111000 | 573164120 | 17730 | 17720 | 17730 | 17710 | 313 |
| 484 | 20240102 | 110900 | 567616710 | 17710 | 17710 | 17710 | 17710 | 72 |
| 485 | 20240102 | 110800 | 566341590 | 17710 | 17730 | 17730 | 17710 | 262 |
| 486 | 20240102 | 110700 | 561700590 | 17730 | 17720 | 17730 | 17720 | 21 |
| 487 | 20240102 | 110600 | 561328460 | 17710 | 17710 | 17710 | 17710 | 171 |
| 488 | 20240102 | 110500 | 558300050 | 17710 | 17720 | 17720 | 17710 | 59 |
| 489 | 20240102 | 110400 | 557254980 | 17720 | 17720 | 17720 | 17720 | 72 |
| 490 | 20240102 | 110300 | 555979140 | 17720 | 17720 | 17730 | 17720 | 104 |
| 491 | 20240102 | 110200 | 554135960 | 17720 | 17710 | 17720 | 17700 | 243 |
| 492 | 20240102 | 110100 | 549831340 | 17710 | 17710 | 17710 | 17710 | 90 |
| 493 | 20240102 | 110000 | 548237440 | 17710 | 17700 | 17710 | 17700 | 107 |
| 494 | 20240102 | 105900 | 546343220 | 17700 | 17710 | 17710 | 17700 | 284 |
| 495 | 20240102 | 105800 | 541314300 | 17710 | 17700 | 17710 | 17700 | 143 |
| 496 | 20240102 | 105700 | 538782320 | 17710 | 17710 | 17720 | 17700 | 453 |
| 497 | 20240102 | 105600 | 530759930 | 17710 | 17720 | 17720 | 17710 | 207 |
| 498 | 20240102 | 105500 | 527092310 | 17720 | 17710 | 17720 | 17710 | 73 |
| 499 | 20240102 | 105400 | 525799030 | 17710 | 17710 | 17710 | 17700 | 1455 |
| 500 | 20240102 | 105300 | 500031400 | 17720 | 17750 | 17750 | 17720 | 1848 |
| 501 | 20240102 | 105200 | 467278700 | 17750 | 17750 | 17750 | 17740 | 81 |
| 502 | 20240102 | 105100 | 465841680 | 17750 | 17740 | 17750 | 17740 | 207 |
| 503 | 20240102 | 105000 | 462168970 | 17730 | 17740 | 17740 | 17730 | 132 |
| 504 | 20240102 | 104900 | 459827810 | 17740 | 17720 | 17780 | 17720 | 490 |
| 505 | 20240102 | 104800 | 451130140 | 17730 | 17720 | 17730 | 17720 | 544 |
| 506 | 20240102 | 104700 | 441489080 | 17720 | 17740 | 17740 | 17720 | 514 |
| 507 | 20240102 | 104600 | 432374290 | 17710 | 17770 | 17770 | 17700 | 3547 |
| 508 | 20240102 | 104500 | 369547420 | 17760 | 17690 | 17780 | 17690 | 586 |
| 509 | 20240102 | 104400 | 359166200 | 17690 | 17700 | 17700 | 17690 | 281 |
| 510 | 20240102 | 104300 | 354194660 | 17690 | 17680 | 17690 | 17680 | 471 |
| 511 | 20240102 | 104200 | 345866930 | 17680 | 17710 | 17710 | 17680 | 2340 |
| 512 | 20240102 | 104100 | 304460260 | 17700 | 17720 | 17720 | 17700 | 1031 |
| 513 | 20240102 | 104000 | 286202510 | 17720 | 17730 | 17730 | 17710 | 176 |
| 514 | 20240102 | 103900 | 283083320 | 17720 | 17740 | 17750 | 17720 | 585 |
| 515 | 20240102 | 103800 | 272705520 | 17740 | 17770 | 17780 | 17740 | 842 |
| 516 | 20240102 | 103700 | 257756880 | 17780 | 17810 | 17810 | 17780 | 1121 |
| 517 | 20240102 | 103600 | 237807770 | 17810 | 17810 | 17810 | 17800 | 1163 |
| 518 | 20240102 | 103500 | 217095420 | 17820 | 17810 | 17830 | 17810 | 123 |
| 519 | 20240102 | 103400 | 214903550 | 17810 | 17830 | 17830 | 17810 | 401 |
| 520 | 20240102 | 103300 | 207761010 | 17840 | 17870 | 17870 | 17840 | 54 |
| 521 | 20240102 | 103200 | 206796660 | 17850 | 17810 | 17850 | 17810 | 547 |
| 522 | 20240102 | 103100 | 197051710 | 17800 | 17820 | 17850 | 17800 | 1204 |
| 523 | 20240102 | 103000 | 175602350 | 17810 | 17830 | 17840 | 17810 | 217 |
| 524 | 20240102 | 102900 | 171733740 | 17820 | 17800 | 17820 | 17800 | 228 |
| 525 | 20240102 | 102800 | 167674370 | 17810 | 17820 | 17850 | 17810 | 746 |
| 526 | 20240102 | 102700 | 154380740 | 17820 | 17820 | 17820 | 17810 | 179 |
| 527 | 20240102 | 102600 | 151191630 | 17840 | 17840 | 17840 | 17820 | 55 |
| 528 | 20240102 | 102500 | 150211300 | 17840 | 17870 | 17880 | 17840 | 544 |
| 529 | 20240102 | 102400 | 140499050 | 17880 | 17870 | 17880 | 17860 | 827 |
| 530 | 20240102 | 102300 | 125720090 | 17880 | 17870 | 17880 | 17870 | 230 |
| 531 | 20240102 | 102200 | 121609970 | 17880 | 17900 | 17900 | 17870 | 516 |
| 532 | 20240102 | 102100 | 112386950 | 17870 | 17910 | 17920 | 17870 | 855 |
| 533 | 20240102 | 102000 | 97088120 | 17920 | 17930 | 17940 | 17900 | 1153 |
| 534 | 20240102 | 101900 | 76424700 | 17930 | 17950 | 17980 | 17930 | 313 |
| 535 | 20240102 | 101800 | 70802720 | 17940 | 18010 | 18010 | 17940 | 1282 |
| 536 | 20240102 | 101700 | 47738650 | 18020 | 18020 | 18030 | 18010 | 109 |
| 537 | 20240102 | 101600 | 45774660 | 18020 | 18020 | 18030 | 18020 | 59 |
| 538 | 20240102 | 101500 | 44711270 | 18010 | 18020 | 18020 | 18010 | 115 |
| 539 | 20240102 | 101400 | 42639340 | 18020 | 18030 | 18030 | 18020 | 111 |
| 540 | 20240102 | 101300 | 40638430 | 18030 | 18030 | 18030 | 18030 | 7 |
| 541 | 20240102 | 101200 | 40512220 | 18040 | 18030 | 18040 | 18030 | 38 |
| 542 | 20240102 | 101100 | 39826710 | 18030 | 18050 | 18050 | 18020 | 160 |
| 543 | 20240102 | 101000 | 36940810 | 18060 | 18070 | 18090 | 18060 | 49 |
| 544 | 20240102 | 100900 | 36055520 | 18100 | 18090 | 18100 | 18060 | 102 |
| 545 | 20240102 | 100800 | 34212430 | 18120 | 18160 | 18160 | 18100 | 226 |
| 546 | 20240102 | 100700 | 30115890 | 18150 | 18160 | 18160 | 18150 | 2 |
| 547 | 20240102 | 100600 | 30079580 | 18160 | 18160 | 18160 | 18150 | 324 |
| 548 | 20240102 | 100500 | 24195750 | 18150 | 18160 | 18160 | 18140 | 35 |
| 549 | 20240102 | 100400 | 23560510 | 18140 | 18150 | 18160 | 18140 | 106 |
| 550 | 20240102 | 100300 | 21636850 | 18150 | 18040 | 18150 | 18040 | 33 |
| 551 | 20240102 | 100200 | 21038800 | 18050 | 18150 | 18150 | 18020 | 495 |
| 552 | 20240102 | 100100 | 12081150 | 18110 | 18110 | 18110 | 18110 | 23 |
| 553 | 20240102 | 100000 | 11664620 | 18160 | 18100 | 18160 | 18100 | 644 |