30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 3 | 20240102 | 193100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 4 | 20240102 | 193000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 5 | 20240102 | 192900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 6 | 20240102 | 192800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 7 | 20240102 | 192700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 8 | 20240102 | 192600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 9 | 20240102 | 192500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 10 | 20240102 | 192400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 11 | 20240102 | 192300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 12 | 20240102 | 192200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 13 | 20240102 | 192100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 14 | 20240102 | 192000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 15 | 20240102 | 191900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 16 | 20240102 | 191800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 17 | 20240102 | 191700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 18 | 20240102 | 191600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 19 | 20240102 | 191500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 20 | 20240102 | 191400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 21 | 20240102 | 191300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 22 | 20240102 | 191200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 23 | 20240102 | 191100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 24 | 20240102 | 191000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 25 | 20240102 | 190900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 26 | 20240102 | 190800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 27 | 20240102 | 190700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 28 | 20240102 | 190600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 29 | 20240102 | 190500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 30 | 20240102 | 190400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 31 | 20240102 | 190300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 32 | 20240102 | 190200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 33 | 20240102 | 190100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 34 | 20240102 | 190000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 35 | 20240102 | 185900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 36 | 20240102 | 185800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 37 | 20240102 | 185700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 38 | 20240102 | 185600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 39 | 20240102 | 185500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 40 | 20240102 | 185400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 41 | 20240102 | 185300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 42 | 20240102 | 185200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 43 | 20240102 | 185100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 44 | 20240102 | 185000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 45 | 20240102 | 184900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 46 | 20240102 | 184800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 47 | 20240102 | 184700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 48 | 20240102 | 184600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 49 | 20240102 | 184500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 50 | 20240102 | 184400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 51 | 20240102 | 184300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 52 | 20240102 | 184200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 53 | 20240102 | 184100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 54 | 20240102 | 184000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 55 | 20240102 | 183900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 56 | 20240102 | 183800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 57 | 20240102 | 183700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 58 | 20240102 | 183600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 59 | 20240102 | 183500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 60 | 20240102 | 183400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 61 | 20240102 | 183300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 62 | 20240102 | 183200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 63 | 20240102 | 183100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 64 | 20240102 | 183000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 65 | 20240102 | 182900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 66 | 20240102 | 182800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 67 | 20240102 | 182700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 68 | 20240102 | 182600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 69 | 20240102 | 182500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 70 | 20240102 | 182400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 71 | 20240102 | 182300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 72 | 20240102 | 182200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 73 | 20240102 | 182100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 74 | 20240102 | 182000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 75 | 20240102 | 181900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 76 | 20240102 | 181800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 77 | 20240102 | 181700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 78 | 20240102 | 181600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 79 | 20240102 | 181500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 80 | 20240102 | 181400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 81 | 20240102 | 181300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 82 | 20240102 | 181200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 83 | 20240102 | 181100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 84 | 20240102 | 181000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 85 | 20240102 | 180900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 86 | 20240102 | 180800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 87 | 20240102 | 180700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 88 | 20240102 | 180600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 89 | 20240102 | 180500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 90 | 20240102 | 180400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 91 | 20240102 | 180300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 92 | 20240102 | 180200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 93 | 20240102 | 180100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 94 | 20240102 | 180000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 95 | 20240102 | 175900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 96 | 20240102 | 175800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 97 | 20240102 | 175700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 98 | 20240102 | 175600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 99 | 20240102 | 175500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 100 | 20240102 | 175400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 101 | 20240102 | 175300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 102 | 20240102 | 175200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 103 | 20240102 | 175100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 104 | 20240102 | 175000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 105 | 20240102 | 174900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 106 | 20240102 | 174800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 107 | 20240102 | 174700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 108 | 20240102 | 174600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 109 | 20240102 | 174500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 110 | 20240102 | 174400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 111 | 20240102 | 174300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 112 | 20240102 | 174200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 113 | 20240102 | 174100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 114 | 20240102 | 174000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 115 | 20240102 | 173900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 116 | 20240102 | 173800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 117 | 20240102 | 173700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 118 | 20240102 | 173600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 119 | 20240102 | 173500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 120 | 20240102 | 173400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 121 | 20240102 | 173300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 122 | 20240102 | 173200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 123 | 20240102 | 173100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 124 | 20240102 | 173000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 125 | 20240102 | 172900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 126 | 20240102 | 172800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 127 | 20240102 | 172700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 128 | 20240102 | 172600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 129 | 20240102 | 172500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 130 | 20240102 | 172400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 131 | 20240102 | 172300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 132 | 20240102 | 172200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 133 | 20240102 | 172100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 134 | 20240102 | 172000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 135 | 20240102 | 171900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 136 | 20240102 | 171800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 137 | 20240102 | 171700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 138 | 20240102 | 171600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 139 | 20240102 | 171500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 140 | 20240102 | 171400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 141 | 20240102 | 171300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 142 | 20240102 | 171200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 143 | 20240102 | 171100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 144 | 20240102 | 171000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 145 | 20240102 | 170900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 146 | 20240102 | 170800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 147 | 20240102 | 170700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 148 | 20240102 | 170600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 149 | 20240102 | 170500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 150 | 20240102 | 170400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 151 | 20240102 | 170300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 152 | 20240102 | 170200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 153 | 20240102 | 170100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 154 | 20240102 | 170000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 155 | 20240102 | 165900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 156 | 20240102 | 165800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 157 | 20240102 | 165700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 158 | 20240102 | 165600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 159 | 20240102 | 165500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 160 | 20240102 | 165400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 161 | 20240102 | 165300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 162 | 20240102 | 165200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 163 | 20240102 | 165100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 164 | 20240102 | 165000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 165 | 20240102 | 164900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 166 | 20240102 | 164800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 167 | 20240102 | 164700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 168 | 20240102 | 164600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 169 | 20240102 | 164500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 170 | 20240102 | 164400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 171 | 20240102 | 164300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 172 | 20240102 | 164200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 173 | 20240102 | 164100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 174 | 20240102 | 164000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 175 | 20240102 | 163900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 176 | 20240102 | 163800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 177 | 20240102 | 163700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 178 | 20240102 | 163600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 179 | 20240102 | 163500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 180 | 20240102 | 163400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 181 | 20240102 | 163300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 182 | 20240102 | 163200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 183 | 20240102 | 163100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 184 | 20240102 | 163000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 185 | 20240102 | 162900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 186 | 20240102 | 162800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 187 | 20240102 | 162700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 188 | 20240102 | 162600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 189 | 20240102 | 162500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 190 | 20240102 | 162400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 191 | 20240102 | 162300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 192 | 20240102 | 162200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 193 | 20240102 | 162100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 194 | 20240102 | 162000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 195 | 20240102 | 161900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 196 | 20240102 | 161800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 197 | 20240102 | 161700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 198 | 20240102 | 161600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 199 | 20240102 | 161500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 200 | 20240102 | 161400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 201 | 20240102 | 161300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 202 | 20240102 | 161200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 203 | 20240102 | 161100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 204 | 20240102 | 161000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 205 | 20240102 | 160900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 206 | 20240102 | 160800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 207 | 20240102 | 160700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 208 | 20240102 | 160600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 209 | 20240102 | 160500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 210 | 20240102 | 160400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 211 | 20240102 | 160300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 212 | 20240102 | 160200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 213 | 20240102 | 160100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 214 | 20240102 | 160000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 215 | 20240102 | 155900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 216 | 20240102 | 155800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 217 | 20240102 | 155700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 218 | 20240102 | 155600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 219 | 20240102 | 155500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 220 | 20240102 | 155400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 221 | 20240102 | 155300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 222 | 20240102 | 155200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 223 | 20240102 | 155100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 224 | 20240102 | 155000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 225 | 20240102 | 154900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 226 | 20240102 | 154800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 227 | 20240102 | 154700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 228 | 20240102 | 154600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 229 | 20240102 | 154500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 230 | 20240102 | 154400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 231 | 20240102 | 154300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 232 | 20240102 | 154200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 233 | 20240102 | 154100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 234 | 20240102 | 154000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 235 | 20240102 | 153900 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 236 | 20240102 | 153800 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 237 | 20240102 | 153700 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 238 | 20240102 | 153600 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 239 | 20240102 | 153500 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 240 | 20240102 | 153400 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 241 | 20240102 | 153300 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 242 | 20240102 | 153200 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 243 | 20240102 | 153100 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 0 |
| 244 | 20240102 | 153000 | 3199821480 | 14800 | 14800 | 14800 | 14800 | 1596 |
| 245 | 20240102 | 152900 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 246 | 20240102 | 152800 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 247 | 20240102 | 152700 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 248 | 20240102 | 152600 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 249 | 20240102 | 152500 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 250 | 20240102 | 152400 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 251 | 20240102 | 152300 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 252 | 20240102 | 152200 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 253 | 20240102 | 152100 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 254 | 20240102 | 152000 | 3176200680 | 14850 | 14850 | 14850 | 14850 | 0 |
| 255 | 20240102 | 151900 | 3176200680 | 14850 | 14730 | 14850 | 14730 | 71 |
| 256 | 20240102 | 151800 | 3175154730 | 14720 | 14720 | 14720 | 14710 | 165 |
| 257 | 20240102 | 151700 | 3172725940 | 14700 | 14780 | 14780 | 14700 | 2 |
| 258 | 20240102 | 151600 | 3172696460 | 14780 | 14780 | 14870 | 14780 | 1378 |
| 259 | 20240102 | 151500 | 3152315350 | 14670 | 14700 | 14700 | 14670 | 2029 |
| 260 | 20240102 | 151400 | 3122517940 | 14690 | 14690 | 14690 | 14690 | 324 |
| 261 | 20240102 | 151300 | 3117758380 | 14690 | 14720 | 14720 | 14690 | 3238 |
| 262 | 20240102 | 151200 | 3070153630 | 14750 | 14750 | 14750 | 14750 | 0 |
| 263 | 20240102 | 151100 | 3070153630 | 14750 | 14870 | 14890 | 14750 | 2651 |
| 264 | 20240102 | 151000 | 3030759480 | 14870 | 14870 | 14870 | 14870 | 889 |
| 265 | 20240102 | 150900 | 3017540050 | 14740 | 14740 | 14740 | 14730 | 829 |
| 266 | 20240102 | 150800 | 3005321090 | 14740 | 14800 | 14800 | 14740 | 145 |
| 267 | 20240102 | 150700 | 3003178790 | 14810 | 14880 | 14900 | 14810 | 1653 |
| 268 | 20240102 | 150600 | 2978572880 | 14880 | 14870 | 14900 | 14870 | 3536 |
| 269 | 20240102 | 150500 | 2925893200 | 14810 | 14810 | 14810 | 14810 | 16 |
| 270 | 20240102 | 150400 | 2925656240 | 14810 | 14800 | 14810 | 14800 | 1611 |
| 271 | 20240102 | 150300 | 2901801330 | 14810 | 14700 | 14810 | 14700 | 503 |
| 272 | 20240102 | 150200 | 2894356440 | 14690 | 14690 | 14690 | 14690 | 66 |
| 273 | 20240102 | 150100 | 2893386900 | 14680 | 14690 | 14690 | 14680 | 1092 |
| 274 | 20240102 | 150000 | 2877348340 | 14810 | 14700 | 14810 | 14700 | 2672 |
| 275 | 20240102 | 145900 | 2837799860 | 14700 | 14790 | 14790 | 14700 | 2427 |
| 276 | 20240102 | 145800 | 2802024940 | 14810 | 14810 | 14810 | 14810 | 0 |
| 277 | 20240102 | 145700 | 2802024940 | 14810 | 14810 | 14810 | 14810 | 0 |
| 278 | 20240102 | 145600 | 2802024940 | 14810 | 14810 | 14810 | 14810 | 157 |
| 279 | 20240102 | 145500 | 2799699770 | 14900 | 14850 | 14900 | 14810 | 1000 |
| 280 | 20240102 | 145400 | 2784819040 | 14850 | 14820 | 14850 | 14810 | 22 |
| 281 | 20240102 | 145300 | 2784493140 | 14850 | 14890 | 15000 | 14810 | 13242 |
| 282 | 20240102 | 145200 | 2586455160 | 14900 | 14890 | 14910 | 14790 | 4955 |
| 283 | 20240102 | 145100 | 2512632400 | 14890 | 14890 | 14890 | 14890 | 4 |
| 284 | 20240102 | 145000 | 2512572840 | 14760 | 14760 | 14760 | 14760 | 0 |
| 285 | 20240102 | 144900 | 2512572840 | 14760 | 14760 | 14900 | 14760 | 3111 |
| 286 | 20240102 | 144800 | 2466269490 | 14760 | 14770 | 14770 | 14760 | 7 |
| 287 | 20240102 | 144700 | 2466166160 | 14770 | 14770 | 14770 | 14770 | 402 |
| 288 | 20240102 | 144600 | 2460228620 | 14770 | 14770 | 14770 | 14770 | 116 |
| 289 | 20240102 | 144500 | 2458515300 | 14780 | 14790 | 14790 | 14780 | 315 |
| 290 | 20240102 | 144400 | 2453859100 | 14900 | 14850 | 14900 | 14850 | 3005 |
| 291 | 20240102 | 144300 | 2409117680 | 14900 | 14710 | 14900 | 14680 | 3632 |
| 292 | 20240102 | 144200 | 2355081550 | 14660 | 14690 | 14690 | 14660 | 234 |
| 293 | 20240102 | 144100 | 2351648100 | 14690 | 14880 | 14880 | 14690 | 570 |
| 294 | 20240102 | 144000 | 2343252350 | 14900 | 14690 | 14900 | 14670 | 1713 |
| 295 | 20240102 | 143900 | 2317860980 | 14700 | 14730 | 14730 | 14700 | 813 |
| 296 | 20240102 | 143800 | 2305900750 | 14750 | 14750 | 14750 | 14750 | 0 |
| 297 | 20240102 | 143700 | 2305900750 | 14750 | 14750 | 14750 | 14750 | 0 |
| 298 | 20240102 | 143600 | 2305900750 | 14750 | 14760 | 14760 | 14750 | 75 |
| 299 | 20240102 | 143500 | 2304794420 | 14860 | 14860 | 14860 | 14860 | 0 |
| 300 | 20240102 | 143400 | 2304794420 | 14860 | 14860 | 14860 | 14860 | 1 |
| 301 | 20240102 | 143300 | 2304779560 | 14870 | 14820 | 14870 | 14820 | 201 |
| 302 | 20240102 | 143200 | 2301797700 | 14840 | 14760 | 14840 | 14760 | 2 |
| 303 | 20240102 | 143100 | 2301768100 | 14850 | 14850 | 14850 | 14850 | 2 |
| 304 | 20240102 | 143000 | 2301738400 | 14910 | 14900 | 14910 | 14900 | 700 |
| 305 | 20240102 | 142900 | 2291306900 | 14900 | 14850 | 14900 | 14850 | 800 |
| 306 | 20240102 | 142800 | 2279406060 | 14880 | 14790 | 14880 | 14790 | 800 |
| 307 | 20240102 | 142700 | 2267548470 | 14790 | 14690 | 14790 | 14680 | 568 |
| 308 | 20240102 | 142600 | 2259188730 | 14690 | 14690 | 14690 | 14690 | 5 |
| 309 | 20240102 | 142500 | 2259115280 | 14690 | 14700 | 14720 | 14690 | 727 |
| 310 | 20240102 | 142400 | 2248420910 | 14700 | 14790 | 14790 | 14700 | 868 |
| 311 | 20240102 | 142300 | 2235656430 | 14710 | 14710 | 14710 | 14710 | 113 |
| 312 | 20240102 | 142200 | 2233994200 | 14710 | 14710 | 14710 | 14710 | 44 |
| 313 | 20240102 | 142100 | 2233346960 | 14790 | 14780 | 14790 | 14780 | 317 |
| 314 | 20240102 | 142000 | 2228658650 | 14790 | 14790 | 14790 | 14790 | 13 |
| 315 | 20240102 | 141900 | 2228466380 | 14720 | 14750 | 14750 | 14720 | 2405 |
| 316 | 20240102 | 141800 | 2193053340 | 14750 | 14750 | 14750 | 14750 | 41 |
| 317 | 20240102 | 141700 | 2192448590 | 14740 | 14740 | 14740 | 14740 | 0 |
| 318 | 20240102 | 141600 | 2192448590 | 14740 | 14740 | 14750 | 14720 | 716 |
| 319 | 20240102 | 141500 | 2181899290 | 14900 | 14870 | 14900 | 14720 | 1539 |
| 320 | 20240102 | 141400 | 2158980680 | 14880 | 14730 | 14880 | 14720 | 347 |
| 321 | 20240102 | 141300 | 2153835760 | 14900 | 14790 | 14900 | 14700 | 8827 |
| 322 | 20240102 | 141200 | 2022880750 | 14790 | 14750 | 14790 | 14750 | 322 |
| 323 | 20240102 | 141100 | 2018121700 | 14720 | 14720 | 14720 | 14720 | 0 |
| 324 | 20240102 | 141000 | 2018121700 | 14720 | 14720 | 14720 | 14720 | 0 |
| 325 | 20240102 | 140900 | 2018121700 | 14720 | 14700 | 14720 | 14700 | 31 |
| 326 | 20240102 | 140800 | 2017665400 | 14700 | 14690 | 14700 | 14690 | 45 |
| 327 | 20240102 | 140700 | 2017003910 | 14700 | 14700 | 14700 | 14700 | 10 |
| 328 | 20240102 | 140600 | 2016856910 | 14700 | 14690 | 14700 | 14690 | 305 |
| 329 | 20240102 | 140500 | 2012376440 | 14640 | 14640 | 14640 | 14640 | 12 |
| 330 | 20240102 | 140400 | 2012200760 | 14640 | 14640 | 14740 | 14640 | 52 |
| 331 | 20240102 | 140300 | 2011437600 | 14750 | 14750 | 14750 | 14750 | 500 |
| 332 | 20240102 | 140200 | 2004062600 | 14750 | 14750 | 14750 | 14750 | 1020 |
| 333 | 20240102 | 140100 | 1989017600 | 14750 | 14640 | 14750 | 14640 | 1712 |
| 334 | 20240102 | 140000 | 1963878560 | 14640 | 14640 | 14640 | 14640 | 0 |
| 335 | 20240102 | 135900 | 1963878560 | 14640 | 14640 | 14640 | 14640 | 0 |
| 336 | 20240102 | 135800 | 1963878560 | 14640 | 14640 | 14640 | 14640 | 1 |
| 337 | 20240102 | 135700 | 1963863920 | 14640 | 14630 | 14640 | 14630 | 190 |
| 338 | 20240102 | 135600 | 1961083020 | 14530 | 14530 | 14530 | 14530 | 0 |
| 339 | 20240102 | 135500 | 1961083020 | 14530 | 14620 | 14620 | 14530 | 56 |
| 340 | 20240102 | 135400 | 1960268790 | 14620 | 14620 | 14620 | 14620 | 79 |
| 341 | 20240102 | 135300 | 1959113810 | 14640 | 14640 | 14640 | 14640 | 97 |
| 342 | 20240102 | 135200 | 1957693730 | 14680 | 14680 | 14680 | 14680 | 14 |
| 343 | 20240102 | 135100 | 1957488210 | 14640 | 14640 | 14650 | 14640 | 66 |
| 344 | 20240102 | 135000 | 1956521470 | 14620 | 14600 | 14620 | 14600 | 122 |
| 345 | 20240102 | 134900 | 1954738050 | 14600 | 14600 | 14600 | 14600 | 20 |
| 346 | 20240102 | 134800 | 1954446050 | 14550 | 14510 | 14550 | 14510 | 1116 |
| 347 | 20240102 | 134700 | 1938216290 | 14500 | 14510 | 14510 | 14500 | 138 |
| 348 | 20240102 | 134600 | 1936214860 | 14510 | 14510 | 14510 | 14510 | 5 |
| 349 | 20240102 | 134500 | 1936142310 | 14500 | 14500 | 14500 | 14500 | 0 |
| 350 | 20240102 | 134400 | 1936142310 | 14500 | 14500 | 14500 | 14500 | 0 |
| 351 | 20240102 | 134300 | 1936142310 | 14500 | 14500 | 14500 | 14500 | 85 |
| 352 | 20240102 | 134200 | 1934909810 | 14450 | 14450 | 14450 | 14450 | 3 |
| 353 | 20240102 | 134100 | 1934866460 | 14500 | 14500 | 14500 | 14500 | 69 |
| 354 | 20240102 | 134000 | 1933865960 | 14440 | 14440 | 14440 | 14440 | 5 |
| 355 | 20240102 | 133900 | 1933793760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 356 | 20240102 | 133800 | 1933793760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 357 | 20240102 | 133700 | 1933793760 | 14430 | 14430 | 14430 | 14430 | 1 |
| 358 | 20240102 | 133600 | 1933779330 | 14500 | 14500 | 14500 | 14500 | 0 |
| 359 | 20240102 | 133500 | 1933779330 | 14500 | 14500 | 14500 | 14500 | 0 |
| 360 | 20240102 | 133400 | 1933779330 | 14500 | 14520 | 14520 | 14500 | 123 |
| 361 | 20240102 | 133300 | 1931995370 | 14500 | 14500 | 14500 | 14500 | 120 |
| 362 | 20240102 | 133200 | 1930255370 | 14480 | 14480 | 14480 | 14480 | 183 |
| 363 | 20240102 | 133100 | 1927605530 | 14400 | 14400 | 14400 | 14400 | 0 |
| 364 | 20240102 | 133000 | 1927605530 | 14400 | 14400 | 14400 | 14400 | 29 |
| 365 | 20240102 | 132900 | 1927187930 | 14400 | 14400 | 14400 | 14400 | 100 |
| 366 | 20240102 | 132800 | 1925747930 | 14400 | 14420 | 14420 | 14400 | 560 |
| 367 | 20240102 | 132700 | 1917676930 | 14400 | 14400 | 14400 | 14400 | 0 |
| 368 | 20240102 | 132600 | 1917676930 | 14400 | 14400 | 14400 | 14400 | 0 |
| 369 | 20240102 | 132500 | 1917676930 | 14400 | 14400 | 14400 | 14400 | 18 |
| 370 | 20240102 | 132400 | 1917417730 | 14400 | 14400 | 14400 | 14400 | 0 |
| 371 | 20240102 | 132300 | 1917417730 | 14400 | 14400 | 14400 | 14400 | 0 |
| 372 | 20240102 | 132200 | 1917417730 | 14400 | 14400 | 14400 | 14400 | 10 |
| 373 | 20240102 | 132100 | 1917273730 | 14400 | 14400 | 14400 | 14400 | 20 |
| 374 | 20240102 | 132000 | 1916985730 | 14400 | 14400 | 14400 | 14400 | 0 |
| 375 | 20240102 | 131900 | 1916985730 | 14400 | 14400 | 14400 | 14400 | 0 |
| 376 | 20240102 | 131800 | 1916985730 | 14400 | 14400 | 14400 | 14400 | 100 |
| 377 | 20240102 | 131700 | 1915545730 | 14400 | 14400 | 14400 | 14400 | 50 |
| 378 | 20240102 | 131600 | 1914825730 | 14400 | 14400 | 14400 | 14400 | 0 |
| 379 | 20240102 | 131500 | 1914825730 | 14400 | 14400 | 14400 | 14400 | 0 |
| 380 | 20240102 | 131400 | 1914825730 | 14400 | 14400 | 14400 | 14400 | 0 |
| 381 | 20240102 | 131300 | 1914825730 | 14400 | 14420 | 14420 | 14400 | 728 |
| 382 | 20240102 | 131200 | 1904339730 | 14400 | 14400 | 14400 | 14400 | 216 |
| 383 | 20240102 | 131100 | 1901229330 | 14400 | 14400 | 14400 | 14400 | 3 |
| 384 | 20240102 | 131000 | 1901186130 | 14400 | 14400 | 14400 | 14400 | 50 |
| 385 | 20240102 | 130900 | 1900466130 | 14380 | 14380 | 14380 | 14380 | 0 |
| 386 | 20240102 | 130800 | 1900466130 | 14380 | 14380 | 14380 | 14380 | 1 |
| 387 | 20240102 | 130700 | 1900451750 | 14380 | 14480 | 14480 | 14380 | 110 |
| 388 | 20240102 | 130600 | 1898859850 | 14470 | 14470 | 14470 | 14470 | 0 |
| 389 | 20240102 | 130500 | 1898859850 | 14470 | 14380 | 14470 | 14380 | 200 |
| 390 | 20240102 | 130400 | 1895983760 | 14380 | 14380 | 14380 | 14380 | 0 |
| 391 | 20240102 | 130300 | 1895983760 | 14380 | 14420 | 14420 | 14380 | 173 |
| 392 | 20240102 | 130200 | 1893489140 | 14420 | 14420 | 14420 | 14420 | 0 |
| 393 | 20240102 | 130100 | 1893489140 | 14420 | 14420 | 14420 | 14420 | 0 |
| 394 | 20240102 | 130000 | 1893489140 | 14420 | 14420 | 14420 | 14420 | 1 |
| 395 | 20240102 | 125900 | 1893474720 | 14470 | 14470 | 14470 | 14470 | 0 |
| 396 | 20240102 | 125800 | 1893474720 | 14470 | 14440 | 14470 | 14440 | 77 |
| 397 | 20240102 | 125700 | 1892362810 | 14480 | 14480 | 14480 | 14480 | 45 |
| 398 | 20240102 | 125600 | 1891711210 | 14480 | 14480 | 14480 | 14480 | 0 |
| 399 | 20240102 | 125500 | 1891711210 | 14480 | 14480 | 14480 | 14480 | 0 |
| 400 | 20240102 | 125400 | 1891711210 | 14480 | 14480 | 14480 | 14480 | 0 |
| 401 | 20240102 | 125300 | 1891711210 | 14480 | 14500 | 14500 | 14480 | 6 |
| 402 | 20240102 | 125200 | 1891624230 | 14500 | 14500 | 14500 | 14500 | 185 |
| 403 | 20240102 | 125100 | 1888941730 | 14500 | 14500 | 14500 | 14500 | 0 |
| 404 | 20240102 | 125000 | 1888941730 | 14500 | 14500 | 14500 | 14500 | 18 |
| 405 | 20240102 | 124900 | 1888680730 | 14500 | 14500 | 14500 | 14500 | 0 |
| 406 | 20240102 | 124800 | 1888680730 | 14500 | 14500 | 14500 | 14500 | 0 |
| 407 | 20240102 | 124700 | 1888680730 | 14500 | 14500 | 14500 | 14500 | 2 |
| 408 | 20240102 | 124600 | 1888651730 | 14500 | 14500 | 14500 | 14500 | 0 |
| 409 | 20240102 | 124500 | 1888651730 | 14500 | 14500 | 14500 | 14500 | 0 |
| 410 | 20240102 | 124400 | 1888651730 | 14500 | 14500 | 14500 | 14500 | 0 |
| 411 | 20240102 | 124300 | 1888651730 | 14500 | 14500 | 14500 | 14500 | 0 |
| 412 | 20240102 | 124200 | 1888651730 | 14500 | 14460 | 14500 | 14460 | 667 |
| 413 | 20240102 | 124100 | 1878984110 | 14460 | 14460 | 14460 | 14460 | 5 |
| 414 | 20240102 | 124000 | 1878911810 | 14460 | 14460 | 14460 | 14460 | 5 |
| 415 | 20240102 | 123900 | 1878839510 | 14460 | 14460 | 14460 | 14460 | 10 |
| 416 | 20240102 | 123800 | 1878694910 | 14460 | 14460 | 14460 | 14460 | 0 |
| 417 | 20240102 | 123700 | 1878694910 | 14460 | 14460 | 14460 | 14460 | 0 |
| 418 | 20240102 | 123600 | 1878694910 | 14460 | 14460 | 14460 | 14460 | 6 |
| 419 | 20240102 | 123500 | 1878608150 | 14460 | 14450 | 14460 | 14450 | 21 |
| 420 | 20240102 | 123400 | 1878304510 | 14450 | 14450 | 14450 | 14450 | 0 |
| 421 | 20240102 | 123300 | 1878304510 | 14450 | 14450 | 14450 | 14450 | 0 |
| 422 | 20240102 | 123200 | 1878304510 | 14450 | 14420 | 14450 | 14420 | 70 |
| 423 | 20240102 | 123100 | 1877293070 | 14460 | 14460 | 14460 | 14460 | 0 |
| 424 | 20240102 | 123000 | 1877293070 | 14460 | 14460 | 14460 | 14460 | 3 |
| 425 | 20240102 | 122900 | 1877249690 | 14460 | 14460 | 14460 | 14460 | 0 |
| 426 | 20240102 | 122800 | 1877249690 | 14460 | 14470 | 14470 | 14460 | 54 |
| 427 | 20240102 | 122700 | 1876468650 | 14500 | 14500 | 14500 | 14500 | 0 |
| 428 | 20240102 | 122600 | 1876468650 | 14500 | 14500 | 14500 | 14500 | 0 |
| 429 | 20240102 | 122500 | 1876468650 | 14500 | 14500 | 14500 | 14500 | 111 |
| 430 | 20240102 | 122400 | 1874859150 | 14510 | 14510 | 14510 | 14500 | 912 |
| 431 | 20240102 | 122300 | 1861628770 | 14500 | 14460 | 14500 | 14460 | 522 |
| 432 | 20240102 | 122200 | 1854064230 | 14370 | 14370 | 14370 | 14370 | 0 |
| 433 | 20240102 | 122100 | 1854064230 | 14370 | 14370 | 14370 | 14370 | 0 |
| 434 | 20240102 | 122000 | 1854064230 | 14370 | 14370 | 14370 | 14370 | 0 |
| 435 | 20240102 | 121900 | 1854064230 | 14370 | 14370 | 14370 | 14370 | 10 |
| 436 | 20240102 | 121800 | 1853920530 | 14370 | 14370 | 14370 | 14370 | 1 |
| 437 | 20240102 | 121700 | 1853906160 | 14350 | 14350 | 14350 | 14350 | 0 |
| 438 | 20240102 | 121600 | 1853906160 | 14350 | 14350 | 14350 | 14350 | 1 |
| 439 | 20240102 | 121500 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 0 |
| 440 | 20240102 | 121400 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 0 |
| 441 | 20240102 | 121300 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 0 |
| 442 | 20240102 | 121200 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 0 |
| 443 | 20240102 | 121100 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 0 |
| 444 | 20240102 | 121000 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 0 |
| 445 | 20240102 | 120900 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 0 |
| 446 | 20240102 | 120800 | 1853891810 | 14350 | 14350 | 14350 | 14350 | 20 |
| 447 | 20240102 | 120700 | 1853604810 | 14340 | 14340 | 14340 | 14340 | 1 |
| 448 | 20240102 | 120600 | 1853590470 | 14400 | 14310 | 14400 | 14310 | 1345 |
| 449 | 20240102 | 120500 | 1834233210 | 14300 | 14320 | 14320 | 14300 | 2417 |
| 450 | 20240102 | 120400 | 1799651720 | 14380 | 14330 | 14380 | 14310 | 448 |
| 451 | 20240102 | 120300 | 1793235300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 452 | 20240102 | 120200 | 1793235300 | 14320 | 14320 | 14320 | 14320 | 3 |
| 453 | 20240102 | 120100 | 1793192340 | 14310 | 14400 | 14400 | 14310 | 362 |
| 454 | 20240102 | 120000 | 1787996820 | 14400 | 14360 | 14400 | 14360 | 632 |
| 455 | 20240102 | 115900 | 1778906520 | 14360 | 14360 | 14360 | 14360 | 1 |
| 456 | 20240102 | 115800 | 1778892160 | 14380 | 14380 | 14380 | 14380 | 0 |
| 457 | 20240102 | 115700 | 1778892160 | 14380 | 14380 | 14380 | 14380 | 0 |
| 458 | 20240102 | 115600 | 1778892160 | 14380 | 14380 | 14380 | 14380 | 92 |
| 459 | 20240102 | 115500 | 1777569200 | 14380 | 14300 | 14380 | 14300 | 234 |
| 460 | 20240102 | 115400 | 1774222920 | 14300 | 14300 | 14300 | 14300 | 0 |
| 461 | 20240102 | 115300 | 1774222920 | 14300 | 14330 | 14400 | 14300 | 282 |
| 462 | 20240102 | 115200 | 1770187860 | 14330 | 14350 | 14360 | 14330 | 98 |
| 463 | 20240102 | 115100 | 1768782350 | 14380 | 14380 | 14380 | 14380 | 1 |
| 464 | 20240102 | 115000 | 1768767970 | 14380 | 14380 | 14380 | 14380 | 4 |
| 465 | 20240102 | 114900 | 1768710450 | 14350 | 14330 | 14350 | 14330 | 7 |
| 466 | 20240102 | 114800 | 1768610030 | 14320 | 14320 | 14320 | 14320 | 10 |
| 467 | 20240102 | 114700 | 1768466830 | 14320 | 14320 | 14320 | 14320 | 17 |
| 468 | 20240102 | 114600 | 1768223390 | 14320 | 14320 | 14320 | 14320 | 48 |
| 469 | 20240102 | 114500 | 1767536030 | 14320 | 14290 | 14320 | 14290 | 177 |
| 470 | 20240102 | 114400 | 1765005640 | 14290 | 14290 | 14290 | 14290 | 11 |
| 471 | 20240102 | 114300 | 1764848450 | 14290 | 14200 | 14290 | 14200 | 724 |
| 472 | 20240102 | 114200 | 1754529390 | 14180 | 14170 | 14180 | 14170 | 183 |
| 473 | 20240102 | 114100 | 1751936100 | 14170 | 14170 | 14170 | 14160 | 340 |
| 474 | 20240102 | 114000 | 1747121550 | 14160 | 14220 | 14220 | 14160 | 1122 |
| 475 | 20240102 | 113900 | 1731201880 | 14250 | 14220 | 14250 | 14210 | 299 |
| 476 | 20240102 | 113800 | 1726952750 | 14260 | 14260 | 14260 | 14260 | 3 |
| 477 | 20240102 | 113700 | 1726909970 | 14270 | 14220 | 14270 | 14210 | 679 |
| 478 | 20240102 | 113600 | 1717260400 | 14220 | 14230 | 14230 | 14200 | 471 |
| 479 | 20240102 | 113500 | 1710567480 | 14230 | 14230 | 14230 | 14230 | 0 |
| 480 | 20240102 | 113400 | 1710567480 | 14230 | 14210 | 14230 | 14200 | 1130 |
| 481 | 20240102 | 113300 | 1694504660 | 14250 | 14320 | 14320 | 14250 | 1057 |
| 482 | 20240102 | 113200 | 1679402770 | 14310 | 14310 | 14310 | 14270 | 348 |
| 483 | 20240102 | 113100 | 1674431850 | 14310 | 14220 | 14320 | 14110 | 753 |
| 484 | 20240102 | 113000 | 1663719990 | 14330 | 14600 | 14600 | 14140 | 11610 |
| 485 | 20240102 | 112900 | 1497000240 | 14600 | 14470 | 14600 | 14470 | 194 |
| 486 | 20240102 | 112800 | 1494186160 | 14460 | 14600 | 14620 | 14460 | 602 |
| 487 | 20240102 | 112700 | 1485414370 | 14600 | 14600 | 14640 | 14490 | 160 |
| 488 | 20240102 | 112600 | 1483090450 | 14600 | 14710 | 14710 | 14440 | 2149 |
| 489 | 20240102 | 112500 | 1451896500 | 14590 | 14680 | 14770 | 14580 | 1443 |
| 490 | 20240102 | 112400 | 1430779990 | 14620 | 14700 | 14780 | 14580 | 1794 |
| 491 | 20240102 | 112300 | 1404414040 | 14770 | 14620 | 14770 | 14560 | 2023 |
| 492 | 20240102 | 112200 | 1374779550 | 14540 | 14820 | 14830 | 14510 | 1911 |
| 493 | 20240102 | 112100 | 1346803970 | 14830 | 14690 | 14890 | 14580 | 14838 |
| 494 | 20240102 | 112000 | 1127411920 | 14690 | 14640 | 14700 | 14640 | 757 |
| 495 | 20240102 | 111900 | 1116287210 | 14480 | 14620 | 14710 | 14410 | 1472 |
| 496 | 20240102 | 111800 | 1094711190 | 14620 | 14620 | 14620 | 14620 | 23 |
| 497 | 20240102 | 111700 | 1094374930 | 14600 | 14540 | 14600 | 14540 | 864 |
| 498 | 20240102 | 111600 | 1081783650 | 14540 | 14540 | 14540 | 14540 | 166 |
| 499 | 20240102 | 111500 | 1079370010 | 14540 | 14500 | 14540 | 14500 | 378 |
| 500 | 20240102 | 111400 | 1073882130 | 14500 | 14500 | 14500 | 14500 | 404 |
| 501 | 20240102 | 111300 | 1068024130 | 14500 | 14500 | 14500 | 14500 | 1 |
| 502 | 20240102 | 111200 | 1068009630 | 14400 | 14500 | 14500 | 14400 | 66 |
| 503 | 20240102 | 111100 | 1067053930 | 14500 | 14470 | 14500 | 14470 | 445 |
| 504 | 20240102 | 111000 | 1060607890 | 14370 | 14350 | 14370 | 14350 | 708 |
| 505 | 20240102 | 110900 | 1050444040 | 14320 | 14320 | 14320 | 14320 | 0 |
| 506 | 20240102 | 110800 | 1050444040 | 14320 | 14350 | 14350 | 14320 | 597 |
| 507 | 20240102 | 110700 | 1041889320 | 14320 | 14320 | 14320 | 14320 | 1 |
| 508 | 20240102 | 110600 | 1041875000 | 14350 | 14350 | 14350 | 14350 | 292 |
| 509 | 20240102 | 110500 | 1037684800 | 14310 | 14360 | 14360 | 14310 | 912 |
| 510 | 20240102 | 110400 | 1024599960 | 14430 | 14390 | 14430 | 14360 | 1131 |
| 511 | 20240102 | 110300 | 1008330830 | 14390 | 14490 | 14490 | 14390 | 3951 |
| 512 | 20240102 | 110200 | 951279270 | 14480 | 14500 | 14500 | 14480 | 784 |
| 513 | 20240102 | 110100 | 939913090 | 14480 | 14490 | 14490 | 14480 | 638 |
| 514 | 20240102 | 110000 | 930669850 | 14500 | 14600 | 14600 | 14500 | 1572 |
| 515 | 20240102 | 105900 | 907872600 | 14520 | 14550 | 14550 | 14520 | 896 |
| 516 | 20240102 | 105800 | 894851140 | 14600 | 14600 | 14600 | 14550 | 215 |
| 517 | 20240102 | 105700 | 891722240 | 14620 | 14550 | 14630 | 14550 | 627 |
| 518 | 20240102 | 105600 | 882592600 | 14640 | 14640 | 14640 | 14600 | 294 |
| 519 | 20240102 | 105500 | 878296440 | 14670 | 14480 | 14670 | 14480 | 817 |
| 520 | 20240102 | 105400 | 866390850 | 14600 | 14600 | 14600 | 14600 | 208 |
| 521 | 20240102 | 105300 | 863354050 | 14550 | 14450 | 14550 | 14450 | 707 |
| 522 | 20240102 | 105200 | 853072110 | 14390 | 14390 | 14390 | 14390 | 0 |
| 523 | 20240102 | 105100 | 853072110 | 14390 | 14420 | 14450 | 14390 | 5206 |
| 524 | 20240102 | 105000 | 778067110 | 14450 | 14450 | 14450 | 14420 | 888 |
| 525 | 20240102 | 104900 | 765248530 | 14450 | 14490 | 14490 | 14450 | 800 |
| 526 | 20240102 | 104800 | 753677000 | 14500 | 14500 | 14500 | 14500 | 704 |
| 527 | 20240102 | 104700 | 743469000 | 14500 | 14540 | 14540 | 14500 | 401 |
| 528 | 20240102 | 104600 | 737654460 | 14500 | 14560 | 14560 | 14500 | 670 |
| 529 | 20240102 | 104500 | 727922210 | 14570 | 14620 | 14620 | 14570 | 42 |
| 530 | 20240102 | 104400 | 727310010 | 14620 | 14630 | 14630 | 14620 | 3 |
| 531 | 20240102 | 104300 | 727266140 | 14640 | 14630 | 14640 | 14630 | 86 |
| 532 | 20240102 | 104200 | 726007150 | 14530 | 14640 | 14640 | 14530 | 3 |
| 533 | 20240102 | 104100 | 725963340 | 14610 | 14610 | 14610 | 14610 | 79 |
| 534 | 20240102 | 104000 | 724809150 | 14620 | 14610 | 14620 | 14610 | 4 |
| 535 | 20240102 | 103900 | 724750680 | 14610 | 14610 | 14610 | 14610 | 21 |
| 536 | 20240102 | 103800 | 724443870 | 14610 | 14610 | 14610 | 14610 | 0 |
| 537 | 20240102 | 103700 | 724443870 | 14610 | 14610 | 14610 | 14610 | 12 |
| 538 | 20240102 | 103600 | 724268550 | 14600 | 14510 | 14600 | 14510 | 329 |
| 539 | 20240102 | 103500 | 719470660 | 14500 | 14510 | 14510 | 14500 | 24 |
| 540 | 20240102 | 103400 | 719122530 | 14510 | 14510 | 14510 | 14510 | 1 |
| 541 | 20240102 | 103300 | 719108020 | 14510 | 14500 | 14510 | 14500 | 523 |
| 542 | 20240102 | 103200 | 711524440 | 14500 | 14500 | 14500 | 14500 | 87 |
| 543 | 20240102 | 103100 | 710262940 | 14500 | 14470 | 14500 | 14470 | 611 |
| 544 | 20240102 | 103000 | 701409180 | 14470 | 14430 | 14470 | 14430 | 899 |
| 545 | 20240102 | 102900 | 688422510 | 14430 | 14530 | 14530 | 14430 | 1155 |
| 546 | 20240102 | 102800 | 671672130 | 14610 | 14530 | 14610 | 14520 | 713 |
| 547 | 20240102 | 102700 | 661313250 | 14530 | 14550 | 14700 | 14520 | 1323 |
| 548 | 20240102 | 102600 | 642098510 | 14520 | 14650 | 14700 | 14520 | 1765 |
| 549 | 20240102 | 102500 | 616346170 | 14650 | 14650 | 14660 | 14650 | 595 |
| 550 | 20240102 | 102400 | 607628570 | 14640 | 14620 | 14640 | 14620 | 169 |
| 551 | 20240102 | 102300 | 605156120 | 14620 | 14630 | 14630 | 14620 | 170 |
| 552 | 20240102 | 102200 | 602669870 | 14630 | 14770 | 14770 | 14620 | 4101 |
| 553 | 20240102 | 102100 | 542448870 | 14720 | 14710 | 14790 | 14700 | 1533 |
| 554 | 20240102 | 102000 | 519798900 | 14710 | 14660 | 14710 | 14660 | 824 |
| 555 | 20240102 | 101900 | 507698410 | 14660 | 14570 | 14660 | 14570 | 2351 |
| 556 | 20240102 | 101800 | 473308470 | 14530 | 14510 | 14530 | 14510 | 5 |
| 557 | 20240102 | 101700 | 473235850 | 14550 | 14490 | 14550 | 14430 | 1016 |
| 558 | 20240102 | 101600 | 458486510 | 14490 | 14490 | 14490 | 14490 | 126 |
| 559 | 20240102 | 101500 | 456660770 | 14440 | 14500 | 14500 | 14440 | 556 |
| 560 | 20240102 | 101400 | 448608930 | 14500 | 14500 | 14560 | 14460 | 2485 |
| 561 | 20240102 | 101300 | 412633230 | 14460 | 14450 | 14500 | 14450 | 103 |
| 562 | 20240102 | 101200 | 411143270 | 14500 | 14510 | 14510 | 14500 | 279 |
| 563 | 20240102 | 101100 | 407097420 | 14500 | 14600 | 14600 | 14490 | 181 |
| 564 | 20240102 | 101000 | 404467810 | 14520 | 14490 | 14640 | 14490 | 760 |
| 565 | 20240102 | 100900 | 393428780 | 14490 | 14340 | 14490 | 14260 | 544 |
| 566 | 20240102 | 100800 | 385602150 | 14350 | 14350 | 14350 | 14350 | 200 |
| 567 | 20240102 | 100700 | 382732150 | 14180 | 14200 | 14390 | 14110 | 3647 |
| 568 | 20240102 | 100600 | 330405180 | 14200 | 14090 | 14200 | 14090 | 511 |
| 569 | 20240102 | 100500 | 323150190 | 14060 | 14180 | 14180 | 14060 | 277 |
| 570 | 20240102 | 100400 | 319225310 | 14230 | 14250 | 14250 | 14230 | 1215 |
| 571 | 20240102 | 100300 | 301928870 | 14350 | 14450 | 14450 | 14250 | 2003 |
| 572 | 20240102 | 100200 | 273148940 | 14400 | 14000 | 14660 | 14000 | 7310 |
| 573 | 20240102 | 100100 | 168048370 | 14060 | 14050 | 14060 | 14050 | 6854 |
| 574 | 20240102 | 100000 | 71720640 | 14050 | 13990 | 14050 | 13990 | 5124 |