33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 192900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 3 | 20240109 | 192800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 4 | 20240109 | 192700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 5 | 20240109 | 192600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 6 | 20240109 | 192500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 7 | 20240109 | 192400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 8 | 20240109 | 192300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 9 | 20240109 | 192200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 10 | 20240109 | 192100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 11 | 20240109 | 192000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 12 | 20240109 | 191900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 13 | 20240109 | 191800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 14 | 20240109 | 191700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 15 | 20240109 | 191600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 16 | 20240109 | 191500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 17 | 20240109 | 191400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 18 | 20240109 | 191300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 19 | 20240109 | 191200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 20 | 20240109 | 191100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 21 | 20240109 | 191000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 22 | 20240109 | 190900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 23 | 20240109 | 190800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 24 | 20240109 | 190700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 25 | 20240109 | 190600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 26 | 20240109 | 190500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 27 | 20240109 | 190400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 28 | 20240109 | 190300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 29 | 20240109 | 190200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 30 | 20240109 | 190100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 31 | 20240109 | 190000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 32 | 20240109 | 185900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 33 | 20240109 | 185800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 34 | 20240109 | 185700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 35 | 20240109 | 185600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 36 | 20240109 | 185500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 37 | 20240109 | 185400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 38 | 20240109 | 185300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 39 | 20240109 | 185200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 40 | 20240109 | 185100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 41 | 20240109 | 185000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 42 | 20240109 | 184900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 43 | 20240109 | 184800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 44 | 20240109 | 184700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 45 | 20240109 | 184600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 46 | 20240109 | 184500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 47 | 20240109 | 184400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 48 | 20240109 | 184300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 49 | 20240109 | 184200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 50 | 20240109 | 184100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 51 | 20240109 | 184000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 52 | 20240109 | 183900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 53 | 20240109 | 183800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 54 | 20240109 | 183700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 55 | 20240109 | 183600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 56 | 20240109 | 183500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 57 | 20240109 | 183400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 58 | 20240109 | 183300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 59 | 20240109 | 183200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 60 | 20240109 | 183100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 61 | 20240109 | 183000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 62 | 20240109 | 182900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 63 | 20240109 | 182800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 64 | 20240109 | 182700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 65 | 20240109 | 182600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 66 | 20240109 | 182500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 67 | 20240109 | 182400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 68 | 20240109 | 182300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 69 | 20240109 | 182200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 70 | 20240109 | 182100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 71 | 20240109 | 182000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 72 | 20240109 | 181900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 73 | 20240109 | 181800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 74 | 20240109 | 181700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 75 | 20240109 | 181600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 76 | 20240109 | 181500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 77 | 20240109 | 181400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 78 | 20240109 | 181300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 79 | 20240109 | 181200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 80 | 20240109 | 181100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 81 | 20240109 | 181000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 82 | 20240109 | 180900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 83 | 20240109 | 180800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 84 | 20240109 | 180700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 85 | 20240109 | 180600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 86 | 20240109 | 180500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 87 | 20240109 | 180400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 88 | 20240109 | 180300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 89 | 20240109 | 180200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 90 | 20240109 | 180100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 91 | 20240109 | 180000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 92 | 20240109 | 175900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 93 | 20240109 | 175800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 94 | 20240109 | 175700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 95 | 20240109 | 175600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 96 | 20240109 | 175500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 97 | 20240109 | 175400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 98 | 20240109 | 175300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 99 | 20240109 | 175200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 100 | 20240109 | 175100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 101 | 20240109 | 175000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 102 | 20240109 | 174900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 103 | 20240109 | 174800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 104 | 20240109 | 174700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 105 | 20240109 | 174600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 106 | 20240109 | 174500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 107 | 20240109 | 174400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 108 | 20240109 | 174300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 109 | 20240109 | 174200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 110 | 20240109 | 174100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 111 | 20240109 | 174000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 112 | 20240109 | 173900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 113 | 20240109 | 173800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 114 | 20240109 | 173700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 115 | 20240109 | 173600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 116 | 20240109 | 173500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 117 | 20240109 | 173400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 118 | 20240109 | 173300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 119 | 20240109 | 173200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 120 | 20240109 | 173100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 121 | 20240109 | 173000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 122 | 20240109 | 172900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 123 | 20240109 | 172800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 124 | 20240109 | 172700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 125 | 20240109 | 172600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 126 | 20240109 | 172500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 127 | 20240109 | 172400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 128 | 20240109 | 172300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 129 | 20240109 | 172200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 130 | 20240109 | 172100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 131 | 20240109 | 172000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 132 | 20240109 | 171900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 133 | 20240109 | 171800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 134 | 20240109 | 171700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 135 | 20240109 | 171600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 136 | 20240109 | 171500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 137 | 20240109 | 171400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 138 | 20240109 | 171300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 139 | 20240109 | 171200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 140 | 20240109 | 171100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 141 | 20240109 | 171000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 142 | 20240109 | 170900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 143 | 20240109 | 170800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 144 | 20240109 | 170700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 145 | 20240109 | 170600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 146 | 20240109 | 170500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 147 | 20240109 | 170400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 148 | 20240109 | 170300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 149 | 20240109 | 170200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 150 | 20240109 | 170100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 151 | 20240109 | 170000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 152 | 20240109 | 165900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 153 | 20240109 | 165800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 154 | 20240109 | 165700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 155 | 20240109 | 165600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 156 | 20240109 | 165500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 157 | 20240109 | 165400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 158 | 20240109 | 165300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 159 | 20240109 | 165200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 160 | 20240109 | 165100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 161 | 20240109 | 165000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 162 | 20240109 | 164900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 163 | 20240109 | 164800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 164 | 20240109 | 164700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 165 | 20240109 | 164600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 166 | 20240109 | 164500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 167 | 20240109 | 164400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 168 | 20240109 | 164300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 169 | 20240109 | 164200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 170 | 20240109 | 164100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 171 | 20240109 | 164000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 172 | 20240109 | 163900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 173 | 20240109 | 163800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 174 | 20240109 | 163700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 175 | 20240109 | 163600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 176 | 20240109 | 163500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 177 | 20240109 | 163400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 178 | 20240109 | 163300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 179 | 20240109 | 163200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 180 | 20240109 | 163100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 181 | 20240109 | 163000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 182 | 20240109 | 162900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 183 | 20240109 | 162800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 184 | 20240109 | 162700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 185 | 20240109 | 162600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 186 | 20240109 | 162500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 187 | 20240109 | 162400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 188 | 20240109 | 162300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 189 | 20240109 | 162200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 190 | 20240109 | 162100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 191 | 20240109 | 162000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 192 | 20240109 | 161900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 193 | 20240109 | 161800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 194 | 20240109 | 161700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 195 | 20240109 | 161600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 196 | 20240109 | 161500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 197 | 20240109 | 161400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 198 | 20240109 | 161300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 199 | 20240109 | 161200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 200 | 20240109 | 161100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 201 | 20240109 | 161000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 202 | 20240109 | 160900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 203 | 20240109 | 160800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 204 | 20240109 | 160700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 205 | 20240109 | 160600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 206 | 20240109 | 160500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 207 | 20240109 | 160400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 208 | 20240109 | 160300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 209 | 20240109 | 160200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 210 | 20240109 | 160100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 211 | 20240109 | 160000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 212 | 20240109 | 155900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 213 | 20240109 | 155800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 214 | 20240109 | 155700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 215 | 20240109 | 155600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 216 | 20240109 | 155500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 217 | 20240109 | 155400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 218 | 20240109 | 155300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 219 | 20240109 | 155200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 220 | 20240109 | 155100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 221 | 20240109 | 155000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 222 | 20240109 | 154900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 223 | 20240109 | 154800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 224 | 20240109 | 154700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 225 | 20240109 | 154600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 226 | 20240109 | 154500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 227 | 20240109 | 154400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 228 | 20240109 | 154300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 229 | 20240109 | 154200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 230 | 20240109 | 154100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 231 | 20240109 | 154000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 232 | 20240109 | 153900 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 233 | 20240109 | 153800 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 234 | 20240109 | 153700 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 235 | 20240109 | 153600 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 236 | 20240109 | 153500 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 237 | 20240109 | 153400 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 238 | 20240109 | 153300 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 239 | 20240109 | 153200 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 240 | 20240109 | 153100 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 241 | 20240109 | 153000 | 2770182130 | 14530 | 14530 | 14530 | 14530 | 7429 |
| 242 | 20240109 | 152900 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 243 | 20240109 | 152800 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 244 | 20240109 | 152700 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 245 | 20240109 | 152600 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 246 | 20240109 | 152500 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 247 | 20240109 | 152400 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 248 | 20240109 | 152300 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 249 | 20240109 | 152200 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 250 | 20240109 | 152100 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 251 | 20240109 | 152000 | 2662238760 | 14580 | 14580 | 14580 | 14580 | 0 |
| 252 | 20240109 | 151900 | 2662238760 | 14580 | 14620 | 14650 | 14580 | 1628 |
| 253 | 20240109 | 151800 | 2638428870 | 14580 | 14590 | 14610 | 14550 | 4347 |
| 254 | 20240109 | 151700 | 2575016650 | 14590 | 14610 | 14620 | 14520 | 1453 |
| 255 | 20240109 | 151600 | 2553871140 | 14560 | 14630 | 14630 | 14560 | 2503 |
| 256 | 20240109 | 151500 | 2517362170 | 14600 | 14600 | 14630 | 14600 | 1074 |
| 257 | 20240109 | 151400 | 2501678740 | 14630 | 14650 | 14650 | 14600 | 303 |
| 258 | 20240109 | 151300 | 2497254460 | 14600 | 14620 | 14650 | 14600 | 289 |
| 259 | 20240109 | 151200 | 2493033150 | 14620 | 14610 | 14620 | 14560 | 3795 |
| 260 | 20240109 | 151100 | 2437709360 | 14610 | 14630 | 14640 | 14570 | 6317 |
| 261 | 20240109 | 151000 | 2345440350 | 14640 | 14640 | 14660 | 14640 | 1730 |
| 262 | 20240109 | 150900 | 2320096880 | 14660 | 14670 | 14680 | 14640 | 2601 |
| 263 | 20240109 | 150800 | 2281980450 | 14690 | 14700 | 14700 | 14690 | 271 |
| 264 | 20240109 | 150700 | 2277996760 | 14670 | 14700 | 14700 | 14650 | 389 |
| 265 | 20240109 | 150600 | 2272288890 | 14700 | 14700 | 14700 | 14700 | 0 |
| 266 | 20240109 | 150500 | 2272288890 | 14700 | 14700 | 14700 | 14700 | 10 |
| 267 | 20240109 | 150400 | 2272141890 | 14700 | 14700 | 14700 | 14650 | 162 |
| 268 | 20240109 | 150300 | 2269760540 | 14710 | 14710 | 14720 | 14710 | 335 |
| 269 | 20240109 | 150200 | 2264831360 | 14700 | 14680 | 14710 | 14680 | 4840 |
| 270 | 20240109 | 150100 | 2193765710 | 14680 | 14650 | 14680 | 14640 | 1916 |
| 271 | 20240109 | 150000 | 2165659190 | 14640 | 14670 | 14670 | 14640 | 55 |
| 272 | 20240109 | 145900 | 2164853860 | 14640 | 14670 | 14670 | 14640 | 25 |
| 273 | 20240109 | 145800 | 2164487530 | 14670 | 14650 | 14670 | 14640 | 205 |
| 274 | 20240109 | 145700 | 2161485730 | 14650 | 14670 | 14670 | 14650 | 210 |
| 275 | 20240109 | 145600 | 2158407830 | 14670 | 14660 | 14680 | 14660 | 271 |
| 276 | 20240109 | 145500 | 2154433710 | 14660 | 14650 | 14660 | 14650 | 176 |
| 277 | 20240109 | 145400 | 2151853570 | 14660 | 14670 | 14670 | 14660 | 167 |
| 278 | 20240109 | 145300 | 2149405280 | 14670 | 14650 | 14670 | 14650 | 142 |
| 279 | 20240109 | 145200 | 2147322170 | 14640 | 14640 | 14640 | 14640 | 290 |
| 280 | 20240109 | 145100 | 2143076570 | 14640 | 14640 | 14640 | 14640 | 100 |
| 281 | 20240109 | 145000 | 2141612570 | 14670 | 14660 | 14670 | 14660 | 97 |
| 282 | 20240109 | 144900 | 2140190540 | 14660 | 14660 | 14660 | 14660 | 1 |
| 283 | 20240109 | 144800 | 2140175880 | 14640 | 14650 | 14660 | 14630 | 1287 |
| 284 | 20240109 | 144700 | 2121328620 | 14660 | 14650 | 14660 | 14650 | 80 |
| 285 | 20240109 | 144600 | 2120156610 | 14650 | 14650 | 14650 | 14650 | 740 |
| 286 | 20240109 | 144500 | 2109315610 | 14660 | 14660 | 14660 | 14660 | 925 |
| 287 | 20240109 | 144400 | 2095755110 | 14660 | 14670 | 14670 | 14660 | 200 |
| 288 | 20240109 | 144300 | 2092822510 | 14680 | 14690 | 14690 | 14680 | 99 |
| 289 | 20240109 | 144200 | 2091369090 | 14690 | 14690 | 14690 | 14690 | 15 |
| 290 | 20240109 | 144100 | 2091148740 | 14700 | 14690 | 14700 | 14690 | 131 |
| 291 | 20240109 | 144000 | 2089224340 | 14700 | 14670 | 14700 | 14650 | 1105 |
| 292 | 20240109 | 143900 | 2072996910 | 14670 | 14640 | 14670 | 14640 | 120 |
| 293 | 20240109 | 143800 | 2071239930 | 14640 | 14670 | 14670 | 14640 | 854 |
| 294 | 20240109 | 143700 | 2058732160 | 14670 | 14670 | 14670 | 14670 | 2 |
| 295 | 20240109 | 143600 | 2058702820 | 14670 | 14670 | 14670 | 14670 | 45 |
| 296 | 20240109 | 143500 | 2058042670 | 14690 | 14660 | 14700 | 14650 | 511 |
| 297 | 20240109 | 143400 | 2050550870 | 14700 | 14700 | 14700 | 14700 | 2 |
| 298 | 20240109 | 143300 | 2050521470 | 14690 | 14700 | 14700 | 14690 | 147 |
| 299 | 20240109 | 143200 | 2048361970 | 14700 | 14700 | 14700 | 14700 | 11 |
| 300 | 20240109 | 143100 | 2048200270 | 14690 | 14700 | 14700 | 14690 | 50 |
| 301 | 20240109 | 143000 | 2047465470 | 14700 | 14710 | 14710 | 14700 | 55 |
| 302 | 20240109 | 142900 | 2046656960 | 14710 | 14730 | 14730 | 14700 | 82 |
| 303 | 20240109 | 142800 | 2045450960 | 14720 | 14720 | 14740 | 14710 | 24 |
| 304 | 20240109 | 142700 | 2045097700 | 14730 | 14740 | 14760 | 14720 | 7 |
| 305 | 20240109 | 142600 | 2044994530 | 14770 | 14710 | 14770 | 14710 | 433 |
| 306 | 20240109 | 142500 | 2038610430 | 14700 | 14660 | 14700 | 14650 | 76 |
| 307 | 20240109 | 142400 | 2037496830 | 14650 | 14670 | 14680 | 14650 | 654 |
| 308 | 20240109 | 142300 | 2027914980 | 14680 | 14710 | 14710 | 14670 | 3 |
| 309 | 20240109 | 142200 | 2027870920 | 14720 | 14670 | 14720 | 14660 | 164 |
| 310 | 20240109 | 142100 | 2025457300 | 14660 | 14650 | 14670 | 14650 | 162 |
| 311 | 20240109 | 142000 | 2023083300 | 14650 | 14660 | 14700 | 14650 | 1448 |
| 312 | 20240109 | 141900 | 2001869410 | 14670 | 14670 | 14670 | 14650 | 35 |
| 313 | 20240109 | 141800 | 2001356560 | 14650 | 14660 | 14680 | 14650 | 95 |
| 314 | 20240109 | 141700 | 1999964750 | 14680 | 14720 | 14720 | 14680 | 26 |
| 315 | 20240109 | 141600 | 1999582520 | 14710 | 14650 | 14730 | 14650 | 75 |
| 316 | 20240109 | 141500 | 1998479910 | 14700 | 14680 | 14700 | 14640 | 375 |
| 317 | 20240109 | 141400 | 1992986090 | 14660 | 14670 | 14710 | 14660 | 124 |
| 318 | 20240109 | 141300 | 1991162780 | 14710 | 14710 | 14710 | 14710 | 0 |
| 319 | 20240109 | 141200 | 1991162780 | 14710 | 14660 | 14710 | 14660 | 286 |
| 320 | 20240109 | 141100 | 1986969970 | 14710 | 14710 | 14710 | 14710 | 0 |
| 321 | 20240109 | 141000 | 1986969970 | 14710 | 14710 | 14710 | 14710 | 0 |
| 322 | 20240109 | 140900 | 1986969970 | 14710 | 14700 | 14710 | 14700 | 2 |
| 323 | 20240109 | 140800 | 1986940560 | 14650 | 14690 | 14690 | 14650 | 390 |
| 324 | 20240109 | 140700 | 1981222640 | 14710 | 14710 | 14710 | 14710 | 0 |
| 325 | 20240109 | 140600 | 1981222640 | 14710 | 14700 | 14710 | 14700 | 101 |
| 326 | 20240109 | 140500 | 1979737930 | 14710 | 14710 | 14710 | 14710 | 1 |
| 327 | 20240109 | 140400 | 1979723220 | 14690 | 14690 | 14690 | 14690 | 6 |
| 328 | 20240109 | 140300 | 1979635080 | 14710 | 14710 | 14710 | 14710 | 1 |
| 329 | 20240109 | 140200 | 1979620370 | 14710 | 14720 | 14730 | 14680 | 41 |
| 330 | 20240109 | 140100 | 1979018290 | 14680 | 14720 | 14720 | 14680 | 234 |
| 331 | 20240109 | 140000 | 1975583130 | 14720 | 14710 | 14720 | 14680 | 29 |
| 332 | 20240109 | 135900 | 1975156950 | 14710 | 14720 | 14720 | 14710 | 393 |
| 333 | 20240109 | 135800 | 1969373090 | 14720 | 14760 | 14760 | 14720 | 239 |
| 334 | 20240109 | 135700 | 1965847250 | 14760 | 14750 | 14760 | 14750 | 130 |
| 335 | 20240109 | 135600 | 1963929740 | 14750 | 14700 | 14750 | 14700 | 76 |
| 336 | 20240109 | 135500 | 1962810350 | 14740 | 14700 | 14740 | 14700 | 136 |
| 337 | 20240109 | 135400 | 1960809710 | 14740 | 14740 | 14740 | 14740 | 0 |
| 338 | 20240109 | 135300 | 1960809710 | 14740 | 14730 | 14740 | 14730 | 14 |
| 339 | 20240109 | 135200 | 1960603380 | 14710 | 14730 | 14730 | 14710 | 116 |
| 340 | 20240109 | 135100 | 1958896850 | 14740 | 14750 | 14750 | 14730 | 25 |
| 341 | 20240109 | 135000 | 1958528220 | 14750 | 14740 | 14750 | 14740 | 42 |
| 342 | 20240109 | 134900 | 1957909120 | 14730 | 14720 | 14730 | 14720 | 54 |
| 343 | 20240109 | 134800 | 1957114230 | 14720 | 14720 | 14720 | 14720 | 0 |
| 344 | 20240109 | 134700 | 1957114230 | 14720 | 14720 | 14720 | 14720 | 2 |
| 345 | 20240109 | 134600 | 1957084790 | 14670 | 14690 | 14720 | 14670 | 2045 |
| 346 | 20240109 | 134500 | 1927023460 | 14690 | 14690 | 14690 | 14650 | 239 |
| 347 | 20240109 | 134400 | 1923515670 | 14670 | 14680 | 14690 | 14640 | 104 |
| 348 | 20240109 | 134300 | 1921992950 | 14690 | 14690 | 14690 | 14680 | 295 |
| 349 | 20240109 | 134200 | 1917659580 | 14680 | 14680 | 14680 | 14680 | 109 |
| 350 | 20240109 | 134100 | 1916059460 | 14680 | 14640 | 14680 | 14640 | 317 |
| 351 | 20240109 | 134000 | 1911417270 | 14640 | 14640 | 14640 | 14640 | 330 |
| 352 | 20240109 | 133900 | 1906586070 | 14640 | 14640 | 14640 | 14640 | 656 |
| 353 | 20240109 | 133800 | 1896982230 | 14670 | 14650 | 14680 | 14650 | 403 |
| 354 | 20240109 | 133700 | 1891070910 | 14680 | 14680 | 14680 | 14680 | 0 |
| 355 | 20240109 | 133600 | 1891070910 | 14680 | 14680 | 14680 | 14680 | 0 |
| 356 | 20240109 | 133500 | 1891070910 | 14680 | 14640 | 14680 | 14640 | 3 |
| 357 | 20240109 | 133400 | 1891026950 | 14680 | 14680 | 14680 | 14680 | 38 |
| 358 | 20240109 | 133300 | 1890469110 | 14680 | 14680 | 14680 | 14680 | 1 |
| 359 | 20240109 | 133200 | 1890454430 | 14620 | 14620 | 14620 | 14620 | 1 |
| 360 | 20240109 | 133100 | 1890439810 | 14680 | 14650 | 14680 | 14650 | 255 |
| 361 | 20240109 | 133000 | 1886696560 | 14690 | 14620 | 14690 | 14620 | 382 |
| 362 | 20240109 | 132900 | 1881108080 | 14620 | 14630 | 14630 | 14620 | 813 |
| 363 | 20240109 | 132800 | 1869221140 | 14690 | 14630 | 14690 | 14630 | 51 |
| 364 | 20240109 | 132700 | 1868474950 | 14690 | 14650 | 14690 | 14650 | 147 |
| 365 | 20240109 | 132600 | 1866321320 | 14650 | 14630 | 14690 | 14620 | 636 |
| 366 | 20240109 | 132500 | 1857021470 | 14670 | 14690 | 14700 | 14620 | 190 |
| 367 | 20240109 | 132400 | 1854232550 | 14620 | 14620 | 14690 | 14620 | 318 |
| 368 | 20240109 | 132300 | 1849562950 | 14620 | 14640 | 14660 | 14620 | 2098 |
| 369 | 20240109 | 132200 | 1818884680 | 14640 | 14660 | 14660 | 14640 | 201 |
| 370 | 20240109 | 132100 | 1815941940 | 14640 | 14640 | 14660 | 14640 | 686 |
| 371 | 20240109 | 132000 | 1805896820 | 14640 | 14640 | 14670 | 14640 | 312 |
| 372 | 20240109 | 131900 | 1801326970 | 14630 | 14650 | 14650 | 14630 | 589 |
| 373 | 20240109 | 131800 | 1792703230 | 14640 | 14610 | 14640 | 14600 | 1981 |
| 374 | 20240109 | 131700 | 1763749550 | 14610 | 14630 | 14630 | 14610 | 1272 |
| 375 | 20240109 | 131600 | 1745157770 | 14630 | 14660 | 14660 | 14630 | 764 |
| 376 | 20240109 | 131500 | 1733969430 | 14670 | 14720 | 14750 | 14660 | 5667 |
| 377 | 20240109 | 131400 | 1650649290 | 14720 | 14730 | 14730 | 14720 | 520 |
| 378 | 20240109 | 131300 | 1642989900 | 14730 | 14750 | 14750 | 14730 | 54 |
| 379 | 20240109 | 131200 | 1642194450 | 14730 | 14730 | 14730 | 14730 | 32 |
| 380 | 20240109 | 131100 | 1641723090 | 14720 | 14740 | 14750 | 14720 | 937 |
| 381 | 20240109 | 131000 | 1627929550 | 14750 | 14750 | 14750 | 14750 | 0 |
| 382 | 20240109 | 130900 | 1627929550 | 14750 | 14750 | 14750 | 14750 | 15 |
| 383 | 20240109 | 130800 | 1627708300 | 14750 | 14740 | 14750 | 14730 | 847 |
| 384 | 20240109 | 130700 | 1615229190 | 14740 | 14770 | 14770 | 14740 | 985 |
| 385 | 20240109 | 130600 | 1600689540 | 14770 | 14770 | 14810 | 14770 | 611 |
| 386 | 20240109 | 130500 | 1591664950 | 14770 | 14760 | 14770 | 14760 | 215 |
| 387 | 20240109 | 130400 | 1588490660 | 14770 | 14770 | 14770 | 14770 | 3 |
| 388 | 20240109 | 130300 | 1588446350 | 14770 | 14810 | 14810 | 14770 | 17 |
| 389 | 20240109 | 130200 | 1588195180 | 14810 | 14810 | 14810 | 14810 | 1 |
| 390 | 20240109 | 130100 | 1588180370 | 14810 | 14820 | 14820 | 14810 | 13 |
| 391 | 20240109 | 130000 | 1587987790 | 14830 | 14830 | 14830 | 14830 | 0 |
| 392 | 20240109 | 125900 | 1587987790 | 14830 | 14830 | 14830 | 14830 | 0 |
| 393 | 20240109 | 125800 | 1587987790 | 14830 | 14770 | 14830 | 14740 | 1243 |
| 394 | 20240109 | 125700 | 1569651140 | 14760 | 14760 | 14760 | 14760 | 1 |
| 395 | 20240109 | 125600 | 1569636380 | 14840 | 14840 | 14840 | 14840 | 0 |
| 396 | 20240109 | 125500 | 1569636380 | 14840 | 14770 | 14840 | 14760 | 808 |
| 397 | 20240109 | 125400 | 1557680500 | 14820 | 14820 | 14820 | 14820 | 11 |
| 398 | 20240109 | 125300 | 1557517480 | 14760 | 14780 | 14780 | 14760 | 1042 |
| 399 | 20240109 | 125200 | 1542120190 | 14790 | 14800 | 14830 | 14790 | 10381 |
| 400 | 20240109 | 125100 | 1388485720 | 14800 | 14830 | 14830 | 14800 | 957 |
| 401 | 20240109 | 125000 | 1374319740 | 14800 | 14830 | 14830 | 14800 | 2972 |
| 402 | 20240109 | 124900 | 1330282860 | 14830 | 14860 | 14860 | 14830 | 405 |
| 403 | 20240109 | 124800 | 1324274150 | 14860 | 14860 | 14860 | 14860 | 1 |
| 404 | 20240109 | 124700 | 1324259290 | 14880 | 14840 | 14880 | 14840 | 477 |
| 405 | 20240109 | 124600 | 1317176370 | 14880 | 14850 | 14880 | 14840 | 1589 |
| 406 | 20240109 | 124500 | 1293583640 | 14850 | 14870 | 14870 | 14850 | 410 |
| 407 | 20240109 | 124400 | 1287494830 | 14870 | 14870 | 14870 | 14870 | 11 |
| 408 | 20240109 | 124300 | 1287331260 | 14870 | 14870 | 14870 | 14870 | 13 |
| 409 | 20240109 | 124200 | 1287137950 | 14870 | 14850 | 14870 | 14850 | 100 |
| 410 | 20240109 | 124100 | 1285651850 | 14850 | 14860 | 14860 | 14850 | 184 |
| 411 | 20240109 | 124000 | 1282919400 | 14860 | 14850 | 14860 | 14850 | 96 |
| 412 | 20240109 | 123900 | 1281493630 | 14850 | 14860 | 14860 | 14850 | 71 |
| 413 | 20240109 | 123800 | 1280438580 | 14850 | 14850 | 14850 | 14850 | 198 |
| 414 | 20240109 | 123700 | 1277498280 | 14850 | 14860 | 14860 | 14850 | 109 |
| 415 | 20240109 | 123600 | 1275879540 | 14850 | 14860 | 14870 | 14850 | 33 |
| 416 | 20240109 | 123500 | 1275389320 | 14860 | 14850 | 14860 | 14850 | 47 |
| 417 | 20240109 | 123400 | 1274691250 | 14860 | 14850 | 14860 | 14850 | 181 |
| 418 | 20240109 | 123300 | 1272003390 | 14850 | 14860 | 14860 | 14850 | 357 |
| 419 | 20240109 | 123200 | 1266701450 | 14860 | 14860 | 14860 | 14860 | 425 |
| 420 | 20240109 | 123100 | 1260385950 | 14900 | 14900 | 14900 | 14900 | 0 |
| 421 | 20240109 | 123000 | 1260385950 | 14900 | 14860 | 14900 | 14860 | 3 |
| 422 | 20240109 | 122900 | 1260341330 | 14860 | 14860 | 14860 | 14860 | 0 |
| 423 | 20240109 | 122800 | 1260341330 | 14860 | 14860 | 14860 | 14860 | 689 |
| 424 | 20240109 | 122700 | 1250102790 | 14860 | 14860 | 14860 | 14860 | 162 |
| 425 | 20240109 | 122600 | 1247695470 | 14910 | 14910 | 14910 | 14910 | 18 |
| 426 | 20240109 | 122500 | 1247427090 | 14920 | 14880 | 14920 | 14880 | 18 |
| 427 | 20240109 | 122400 | 1247159010 | 14880 | 14900 | 14900 | 14880 | 92 |
| 428 | 20240109 | 122300 | 1245788730 | 14910 | 14910 | 14910 | 14910 | 277 |
| 429 | 20240109 | 122200 | 1241658660 | 14900 | 14880 | 14900 | 14880 | 115 |
| 430 | 20240109 | 122100 | 1239947160 | 14910 | 14910 | 14910 | 14910 | 399 |
| 431 | 20240109 | 122000 | 1233998070 | 14880 | 14910 | 14910 | 14880 | 4 |
| 432 | 20240109 | 121900 | 1233938460 | 14880 | 14860 | 14880 | 14860 | 26 |
| 433 | 20240109 | 121800 | 1233552080 | 14910 | 14910 | 14910 | 14910 | 0 |
| 434 | 20240109 | 121700 | 1233552080 | 14910 | 14910 | 14910 | 14910 | 1 |
| 435 | 20240109 | 121600 | 1233537170 | 14860 | 14860 | 14860 | 14860 | 0 |
| 436 | 20240109 | 121500 | 1233537170 | 14860 | 14860 | 14860 | 14860 | 10 |
| 437 | 20240109 | 121400 | 1233388570 | 14910 | 14850 | 14910 | 14850 | 984 |
| 438 | 20240109 | 121300 | 1218735950 | 14900 | 14880 | 14900 | 14850 | 215 |
| 439 | 20240109 | 121200 | 1215543020 | 14860 | 14860 | 14860 | 14860 | 0 |
| 440 | 20240109 | 121100 | 1215543020 | 14860 | 14860 | 14860 | 14860 | 0 |
| 441 | 20240109 | 121000 | 1215543020 | 14860 | 14900 | 14900 | 14860 | 156 |
| 442 | 20240109 | 120900 | 1213224740 | 14890 | 14890 | 14890 | 14890 | 0 |
| 443 | 20240109 | 120800 | 1213224740 | 14890 | 14870 | 14890 | 14870 | 840 |
| 444 | 20240109 | 120700 | 1200728570 | 14870 | 14880 | 14880 | 14870 | 55 |
| 445 | 20240109 | 120600 | 1199910670 | 14880 | 14880 | 14880 | 14880 | 3 |
| 446 | 20240109 | 120500 | 1199866030 | 14880 | 14880 | 14880 | 14880 | 0 |
| 447 | 20240109 | 120400 | 1199866030 | 14880 | 14880 | 14880 | 14880 | 1 |
| 448 | 20240109 | 120300 | 1199851150 | 14880 | 14880 | 14880 | 14880 | 11 |
| 449 | 20240109 | 120200 | 1199687470 | 14850 | 14850 | 14850 | 14850 | 100 |
| 450 | 20240109 | 120100 | 1198202470 | 14850 | 14850 | 14850 | 14850 | 0 |
| 451 | 20240109 | 120000 | 1198202470 | 14850 | 14850 | 14850 | 14850 | 8 |
| 452 | 20240109 | 115900 | 1198083670 | 14880 | 14880 | 14880 | 14880 | 0 |
| 453 | 20240109 | 115800 | 1198083670 | 14880 | 14880 | 14880 | 14880 | 0 |
| 454 | 20240109 | 115700 | 1198083670 | 14880 | 14840 | 14880 | 14820 | 261 |
| 455 | 20240109 | 115600 | 1194213310 | 14880 | 14880 | 14880 | 14880 | 1 |
| 456 | 20240109 | 115500 | 1194198430 | 14830 | 14830 | 14830 | 14830 | 1 |
| 457 | 20240109 | 115400 | 1194183600 | 14830 | 14830 | 14830 | 14830 | 300 |
| 458 | 20240109 | 115300 | 1189734600 | 14880 | 14830 | 14880 | 14820 | 29 |
| 459 | 20240109 | 115200 | 1189304630 | 14820 | 14820 | 14820 | 14820 | 0 |
| 460 | 20240109 | 115100 | 1189304630 | 14820 | 14820 | 14820 | 14820 | 1 |
| 461 | 20240109 | 115000 | 1189289810 | 14890 | 14820 | 14890 | 14820 | 1047 |
| 462 | 20240109 | 114900 | 1173711940 | 14820 | 14810 | 14820 | 14810 | 251 |
| 463 | 20240109 | 114800 | 1169994020 | 14820 | 14850 | 14850 | 14820 | 229 |
| 464 | 20240109 | 114700 | 1166600210 | 14820 | 14830 | 14830 | 14820 | 54 |
| 465 | 20240109 | 114600 | 1165799500 | 14850 | 14850 | 14850 | 14850 | 370 |
| 466 | 20240109 | 114500 | 1160305000 | 14850 | 14850 | 14850 | 14850 | 310 |
| 467 | 20240109 | 114400 | 1155701500 | 14850 | 14850 | 14850 | 14850 | 0 |
| 468 | 20240109 | 114300 | 1155701500 | 14850 | 14850 | 14850 | 14850 | 0 |
| 469 | 20240109 | 114200 | 1155701500 | 14850 | 14850 | 14850 | 14850 | 2 |
| 470 | 20240109 | 114100 | 1155671800 | 14850 | 14860 | 14860 | 14850 | 61 |
| 471 | 20240109 | 114000 | 1154765350 | 14860 | 14870 | 14870 | 14860 | 11 |
| 472 | 20240109 | 113900 | 1154601880 | 14860 | 14860 | 14860 | 14860 | 33 |
| 473 | 20240109 | 113800 | 1154111500 | 14890 | 14890 | 14890 | 14890 | 0 |
| 474 | 20240109 | 113700 | 1154111500 | 14890 | 14890 | 14890 | 14890 | 1 |
| 475 | 20240109 | 113600 | 1154096610 | 14860 | 14860 | 14860 | 14850 | 201 |
| 476 | 20240109 | 113500 | 1151111740 | 14850 | 14870 | 14870 | 14850 | 150 |
| 477 | 20240109 | 113400 | 1148884220 | 14890 | 14860 | 14890 | 14860 | 16 |
| 478 | 20240109 | 113300 | 1148646430 | 14860 | 14890 | 14890 | 14860 | 16 |
| 479 | 20240109 | 113200 | 1148408640 | 14890 | 14860 | 14890 | 14860 | 25 |
| 480 | 20240109 | 113100 | 1148037100 | 14900 | 14900 | 14900 | 14900 | 1 |
| 481 | 20240109 | 113000 | 1148022200 | 14840 | 14860 | 14890 | 14840 | 147 |
| 482 | 20240109 | 112900 | 1145838680 | 14850 | 14850 | 14850 | 14850 | 93 |
| 483 | 20240109 | 112800 | 1144457630 | 14850 | 14850 | 14850 | 14850 | 12 |
| 484 | 20240109 | 112700 | 1144279430 | 14850 | 14840 | 14850 | 14830 | 241 |
| 485 | 20240109 | 112600 | 1140705180 | 14840 | 14830 | 14840 | 14820 | 86 |
| 486 | 20240109 | 112500 | 1139429930 | 14820 | 14840 | 14840 | 14820 | 24 |
| 487 | 20240109 | 112400 | 1139074000 | 14820 | 14830 | 14830 | 14820 | 100 |
| 488 | 20240109 | 112300 | 1137591660 | 14830 | 14830 | 14840 | 14830 | 43 |
| 489 | 20240109 | 112200 | 1136953950 | 14840 | 14840 | 14840 | 14840 | 1 |
| 490 | 20240109 | 112100 | 1136939110 | 14830 | 14840 | 14840 | 14830 | 170 |
| 491 | 20240109 | 112000 | 1134417400 | 14850 | 14840 | 14850 | 14840 | 2 |
| 492 | 20240109 | 111900 | 1134387710 | 14840 | 14840 | 14840 | 14840 | 10 |
| 493 | 20240109 | 111800 | 1134239310 | 14820 | 14820 | 14820 | 14820 | 36 |
| 494 | 20240109 | 111700 | 1133705790 | 14820 | 14860 | 14860 | 14820 | 879 |
| 495 | 20240109 | 111600 | 1120664880 | 14880 | 14900 | 14900 | 14880 | 771 |
| 496 | 20240109 | 111500 | 1109178980 | 14910 | 14910 | 14910 | 14900 | 115 |
| 497 | 20240109 | 111400 | 1107465460 | 14910 | 14910 | 14910 | 14910 | 1 |
| 498 | 20240109 | 111300 | 1107450550 | 14910 | 14900 | 14910 | 14900 | 385 |
| 499 | 20240109 | 111200 | 1101710820 | 14900 | 14900 | 14910 | 14900 | 167 |
| 500 | 20240109 | 111100 | 1099222310 | 14910 | 14910 | 14910 | 14900 | 21 |
| 501 | 20240109 | 111000 | 1098909380 | 14900 | 14890 | 14900 | 14890 | 461 |
| 502 | 20240109 | 110900 | 1092042960 | 14880 | 14880 | 14880 | 14880 | 105 |
| 503 | 20240109 | 110800 | 1090480560 | 14880 | 14880 | 14880 | 14880 | 4 |
| 504 | 20240109 | 110700 | 1090421040 | 14850 | 14880 | 14880 | 14850 | 139 |
| 505 | 20240109 | 110600 | 1088356150 | 14880 | 14880 | 14880 | 14880 | 20 |
| 506 | 20240109 | 110500 | 1088058550 | 14880 | 14880 | 14880 | 14880 | 0 |
| 507 | 20240109 | 110400 | 1088058550 | 14880 | 14860 | 14880 | 14860 | 32 |
| 508 | 20240109 | 110300 | 1087582880 | 14860 | 14860 | 14860 | 14840 | 24 |
| 509 | 20240109 | 110200 | 1087226660 | 14840 | 14870 | 14870 | 14840 | 373 |
| 510 | 20240109 | 110100 | 1081684180 | 14900 | 14900 | 14900 | 14900 | 1 |
| 511 | 20240109 | 110000 | 1081669280 | 14870 | 14910 | 14910 | 14870 | 84 |
| 512 | 20240109 | 105900 | 1080417700 | 14900 | 14890 | 14900 | 14890 | 20 |
| 513 | 20240109 | 105800 | 1080119710 | 14880 | 14870 | 14880 | 14870 | 60 |
| 514 | 20240109 | 105700 | 1079227010 | 14870 | 14840 | 14870 | 14840 | 1022 |
| 515 | 20240109 | 105600 | 1064049260 | 14850 | 14840 | 14850 | 14830 | 265 |
| 516 | 20240109 | 105500 | 1060118050 | 14840 | 14830 | 14840 | 14830 | 59 |
| 517 | 20240109 | 105400 | 1059242720 | 14830 | 14830 | 14840 | 14830 | 343 |
| 518 | 20240109 | 105300 | 1054155540 | 14830 | 14840 | 14840 | 14830 | 1375 |
| 519 | 20240109 | 105200 | 1033763430 | 14830 | 14800 | 14840 | 14780 | 1816 |
| 520 | 20240109 | 105100 | 1006873560 | 14830 | 14790 | 14830 | 14790 | 146 |
| 521 | 20240109 | 105000 | 1004714100 | 14790 | 14830 | 14830 | 14790 | 1828 |
| 522 | 20240109 | 104900 | 977654380 | 14820 | 14830 | 14830 | 14820 | 130 |
| 523 | 20240109 | 104800 | 975727740 | 14830 | 14830 | 14830 | 14830 | 1 |
| 524 | 20240109 | 104700 | 975712910 | 14820 | 14820 | 14830 | 14820 | 715 |
| 525 | 20240109 | 104600 | 965116490 | 14840 | 14840 | 14840 | 14830 | 1061 |
| 526 | 20240109 | 104500 | 949381360 | 14850 | 14830 | 14850 | 14830 | 71 |
| 527 | 20240109 | 104400 | 948328390 | 14840 | 14860 | 14860 | 14840 | 1820 |
| 528 | 20240109 | 104300 | 921301120 | 14860 | 14890 | 14890 | 14860 | 165 |
| 529 | 20240109 | 104200 | 918847500 | 14890 | 14880 | 14920 | 14870 | 516 |
| 530 | 20240109 | 104100 | 911174460 | 14920 | 14880 | 14920 | 14880 | 176 |
| 531 | 20240109 | 104000 | 908555540 | 14920 | 14900 | 14920 | 14890 | 463 |
| 532 | 20240109 | 103900 | 901660700 | 14900 | 14930 | 14930 | 14900 | 23 |
| 533 | 20240109 | 103800 | 901317940 | 14920 | 14930 | 14930 | 14920 | 220 |
| 534 | 20240109 | 103700 | 898034540 | 14950 | 14930 | 14950 | 14930 | 87 |
| 535 | 20240109 | 103600 | 896733930 | 14940 | 14920 | 14940 | 14920 | 105 |
| 536 | 20240109 | 103500 | 895167230 | 14940 | 14950 | 14950 | 14920 | 508 |
| 537 | 20240109 | 103400 | 887583470 | 14950 | 14940 | 14950 | 14940 | 235 |
| 538 | 20240109 | 103300 | 884072560 | 14950 | 14940 | 14950 | 14940 | 293 |
| 539 | 20240109 | 103200 | 879695130 | 14940 | 14950 | 14950 | 14940 | 1156 |
| 540 | 20240109 | 103100 | 862413980 | 14940 | 14940 | 14940 | 14940 | 35 |
| 541 | 20240109 | 103000 | 861891080 | 14950 | 14950 | 14950 | 14950 | 51 |
| 542 | 20240109 | 102900 | 861128630 | 14950 | 14950 | 14950 | 14940 | 179 |
| 543 | 20240109 | 102800 | 858452960 | 14960 | 14970 | 14970 | 14940 | 54 |
| 544 | 20240109 | 102700 | 857645600 | 14970 | 14970 | 14970 | 14930 | 26 |
| 545 | 20240109 | 102600 | 857257300 | 14930 | 14930 | 14930 | 14930 | 12 |
| 546 | 20240109 | 102500 | 857078140 | 14980 | 14970 | 14980 | 14970 | 23 |
| 547 | 20240109 | 102400 | 856733820 | 14970 | 14980 | 14980 | 14970 | 151 |
| 548 | 20240109 | 102300 | 854473340 | 14960 | 14950 | 14980 | 14950 | 1003 |
| 549 | 20240109 | 102200 | 839467880 | 14950 | 14940 | 14950 | 14940 | 484 |
| 550 | 20240109 | 102100 | 832236610 | 14940 | 14880 | 14940 | 14880 | 219 |
| 551 | 20240109 | 102000 | 828967890 | 14940 | 14920 | 14940 | 14880 | 1080 |
| 552 | 20240109 | 101900 | 812847110 | 14910 | 14880 | 14910 | 14870 | 707 |
| 553 | 20240109 | 101800 | 802313860 | 14880 | 14870 | 14880 | 14870 | 39 |
| 554 | 20240109 | 101700 | 801733920 | 14870 | 14900 | 14900 | 14870 | 80 |
| 555 | 20240109 | 101600 | 800544290 | 14900 | 14900 | 14900 | 14870 | 170 |
| 556 | 20240109 | 101500 | 798011320 | 14900 | 14890 | 14900 | 14890 | 12 |
| 557 | 20240109 | 101400 | 797832530 | 14900 | 14900 | 14900 | 14900 | 9 |
| 558 | 20240109 | 101300 | 797698430 | 14860 | 14900 | 14900 | 14860 | 103 |
| 559 | 20240109 | 101200 | 796167730 | 14900 | 14860 | 14900 | 14860 | 246 |
| 560 | 20240109 | 101100 | 792512010 | 14870 | 14860 | 14870 | 14860 | 108 |
| 561 | 20240109 | 101000 | 790906250 | 14860 | 14830 | 14860 | 14820 | 198 |
| 562 | 20240109 | 100900 | 787966180 | 14820 | 14850 | 14850 | 14820 | 297 |
| 563 | 20240109 | 100800 | 783559750 | 14850 | 14860 | 14880 | 14850 | 197 |
| 564 | 20240109 | 100700 | 780629130 | 14860 | 14910 | 14910 | 14860 | 321 |
| 565 | 20240109 | 100600 | 775856890 | 14910 | 14890 | 14920 | 14890 | 733 |
| 566 | 20240109 | 100500 | 764926740 | 14890 | 14840 | 14890 | 14840 | 1135 |
| 567 | 20240109 | 100400 | 748041730 | 14860 | 14850 | 14860 | 14850 | 61 |
| 568 | 20240109 | 100300 | 747135580 | 14850 | 14850 | 14850 | 14850 | 2 |
| 569 | 20240109 | 100200 | 747105880 | 14820 | 14840 | 14860 | 14820 | 114 |
| 570 | 20240109 | 100100 | 745413050 | 14850 | 14810 | 14850 | 14800 | 898 |
| 571 | 20240109 | 100000 | 732119490 | 14800 | 14800 | 14820 | 14800 | 251 |
| 572 | 20240109 | 095900 | 728404660 | 14800 | 14800 | 14860 | 14800 | 2143 |
| 573 | 20240109 | 095800 | 696686600 | 14800 | 14830 | 14830 | 14800 | 4648 |
| 574 | 20240109 | 095700 | 627869520 | 14830 | 14830 | 14870 | 14830 | 634 |
| 575 | 20240109 | 095600 | 618467260 | 14830 | 14850 | 14850 | 14820 | 3397 |
| 576 | 20240109 | 095500 | 568068840 | 14850 | 14870 | 14870 | 14850 | 1052 |
| 577 | 20240109 | 095400 | 552433050 | 14880 | 14890 | 14900 | 14870 | 1737 |
| 578 | 20240109 | 095300 | 526570460 | 14900 | 14900 | 14900 | 14900 | 181 |
| 579 | 20240109 | 095200 | 523873560 | 14920 | 14910 | 14920 | 14900 | 550 |
| 580 | 20240109 | 095100 | 515678390 | 14910 | 14910 | 14910 | 14910 | 1 |
| 581 | 20240109 | 095000 | 515663480 | 14910 | 14910 | 14910 | 14910 | 24 |
| 582 | 20240109 | 094900 | 515305640 | 14910 | 14920 | 14920 | 14910 | 60 |
| 583 | 20240109 | 094800 | 514410980 | 14910 | 14910 | 14910 | 14910 | 19 |
| 584 | 20240109 | 094700 | 514127690 | 14910 | 14920 | 14920 | 14910 | 456 |
| 585 | 20240109 | 094600 | 507326170 | 14940 | 14940 | 14940 | 14940 | 0 |
| 586 | 20240109 | 094500 | 507326170 | 14940 | 14940 | 14940 | 14940 | 1 |
| 587 | 20240109 | 094400 | 507311230 | 14910 | 14910 | 14920 | 14910 | 243 |
| 588 | 20240109 | 094300 | 503688090 | 14910 | 14910 | 14910 | 14910 | 157 |
| 589 | 20240109 | 094200 | 501347220 | 14900 | 14920 | 14920 | 14900 | 536 |
| 590 | 20240109 | 094100 | 493356320 | 14930 | 14940 | 14950 | 14930 | 447 |
| 591 | 20240109 | 094000 | 486679100 | 14940 | 14960 | 14960 | 14940 | 50 |
| 592 | 20240109 | 093900 | 485931790 | 14940 | 14960 | 14960 | 14940 | 58 |
| 593 | 20240109 | 093800 | 485064990 | 14940 | 14960 | 14970 | 14940 | 539 |
| 594 | 20240109 | 093700 | 477008490 | 14960 | 14970 | 14970 | 14960 | 43 |
| 595 | 20240109 | 093600 | 476364890 | 14970 | 14970 | 14980 | 14970 | 75 |
| 596 | 20240109 | 093500 | 475242130 | 14940 | 14940 | 14970 | 14940 | 149 |
| 597 | 20240109 | 093400 | 473015830 | 14940 | 14970 | 14980 | 14940 | 14 |
| 598 | 20240109 | 093300 | 472806570 | 14940 | 14940 | 14980 | 14940 | 95 |
| 599 | 20240109 | 093200 | 471386910 | 14980 | 14940 | 14980 | 14940 | 31 |
| 600 | 20240109 | 093100 | 470922660 | 14940 | 14940 | 14980 | 14940 | 133 |
| 601 | 20240109 | 093000 | 468935310 | 14940 | 14990 | 14990 | 14940 | 1124 |
| 602 | 20240109 | 092900 | 452098410 | 15010 | 15000 | 15010 | 15000 | 53 |
| 603 | 20240109 | 092800 | 451303390 | 15010 | 14990 | 15020 | 14990 | 156 |
| 604 | 20240109 | 092700 | 448961930 | 15000 | 15020 | 15020 | 15000 | 174 |
| 605 | 20240109 | 092600 | 446349770 | 15020 | 15000 | 15030 | 15000 | 1736 |
| 606 | 20240109 | 092500 | 420286080 | 15000 | 15000 | 15010 | 14980 | 353 |
| 607 | 20240109 | 092400 | 414990120 | 15000 | 15000 | 15010 | 14990 | 1181 |
| 608 | 20240109 | 092300 | 397277200 | 15000 | 15000 | 15000 | 14980 | 207 |
| 609 | 20240109 | 092200 | 394174200 | 15000 | 14940 | 15000 | 14940 | 1220 |
| 610 | 20240109 | 092100 | 375921380 | 14970 | 14970 | 14970 | 14940 | 1117 |
| 611 | 20240109 | 092000 | 359220790 | 14970 | 14940 | 14970 | 14940 | 371 |
| 612 | 20240109 | 091900 | 353669960 | 14970 | 14970 | 14970 | 14930 | 348 |
| 613 | 20240109 | 091800 | 348473900 | 14970 | 14990 | 15000 | 14940 | 413 |
| 614 | 20240109 | 091700 | 342295770 | 14990 | 14960 | 14990 | 14950 | 187 |
| 615 | 20240109 | 091600 | 339497630 | 14990 | 15000 | 15000 | 14970 | 211 |
| 616 | 20240109 | 091500 | 336335840 | 15010 | 15000 | 15030 | 14990 | 899 |
| 617 | 20240109 | 091400 | 322843360 | 15000 | 14930 | 15000 | 14920 | 933 |
| 618 | 20240109 | 091300 | 308887640 | 14940 | 14960 | 14960 | 14920 | 137 |
| 619 | 20240109 | 091200 | 306843350 | 14960 | 14980 | 14990 | 14920 | 1806 |
| 620 | 20240109 | 091100 | 279801730 | 14980 | 14920 | 14980 | 14910 | 3073 |
| 621 | 20240109 | 091000 | 233912220 | 14920 | 14920 | 14920 | 14870 | 501 |
| 622 | 20240109 | 090900 | 226456160 | 14870 | 14880 | 14930 | 14860 | 772 |
| 623 | 20240109 | 090800 | 214967390 | 14880 | 14890 | 14900 | 14850 | 711 |
| 624 | 20240109 | 090700 | 204404150 | 14840 | 14930 | 14940 | 14840 | 694 |
| 625 | 20240109 | 090600 | 194074920 | 14930 | 14900 | 14930 | 14830 | 2407 |
| 626 | 20240109 | 090500 | 158185160 | 14900 | 14820 | 14900 | 14800 | 2893 |
| 627 | 20240109 | 090400 | 115261950 | 14800 | 14830 | 14830 | 14800 | 1192 |
| 628 | 20240109 | 090300 | 97600620 | 14830 | 14840 | 14880 | 14830 | 1938 |
| 629 | 20240109 | 090200 | 68798840 | 14840 | 14810 | 14850 | 14770 | 563 |
| 630 | 20240109 | 090100 | 60454760 | 14740 | 14810 | 14850 | 14740 | 1459 |
| 631 | 20240109 | 090000 | 38936850 | 14730 | 14790 | 14880 | 14720 | 2313 |