30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 3 | 20240102 | 193600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 4 | 20240102 | 193500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 5 | 20240102 | 193400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 6 | 20240102 | 193300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 7 | 20240102 | 193200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 8 | 20240102 | 193100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 9 | 20240102 | 193000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 10 | 20240102 | 192900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 11 | 20240102 | 192800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 12 | 20240102 | 192700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 13 | 20240102 | 192600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 14 | 20240102 | 192500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 15 | 20240102 | 192400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 16 | 20240102 | 192300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 17 | 20240102 | 192200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 18 | 20240102 | 192100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 19 | 20240102 | 192000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 20 | 20240102 | 191900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 21 | 20240102 | 191800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 22 | 20240102 | 191700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 23 | 20240102 | 191600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 24 | 20240102 | 191500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 25 | 20240102 | 191400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 26 | 20240102 | 191300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 27 | 20240102 | 191200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 28 | 20240102 | 191100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 29 | 20240102 | 191000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 30 | 20240102 | 190900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 31 | 20240102 | 190800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 32 | 20240102 | 190700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 33 | 20240102 | 190600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 34 | 20240102 | 190500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 35 | 20240102 | 190400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 36 | 20240102 | 190300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 37 | 20240102 | 190200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 38 | 20240102 | 190100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 39 | 20240102 | 190000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 40 | 20240102 | 185900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 41 | 20240102 | 185800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 42 | 20240102 | 185700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 43 | 20240102 | 185600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 44 | 20240102 | 185500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 45 | 20240102 | 185400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 46 | 20240102 | 185300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 47 | 20240102 | 185200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 48 | 20240102 | 185100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 49 | 20240102 | 185000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 50 | 20240102 | 184900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 51 | 20240102 | 184800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 52 | 20240102 | 184700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 53 | 20240102 | 184600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 54 | 20240102 | 184500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 55 | 20240102 | 184400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 56 | 20240102 | 184300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 57 | 20240102 | 184200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 58 | 20240102 | 184100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 59 | 20240102 | 184000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 60 | 20240102 | 183900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 61 | 20240102 | 183800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 62 | 20240102 | 183700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 63 | 20240102 | 183600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 64 | 20240102 | 183500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 65 | 20240102 | 183400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 66 | 20240102 | 183300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 67 | 20240102 | 183200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 68 | 20240102 | 183100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 69 | 20240102 | 183000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 70 | 20240102 | 182900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 71 | 20240102 | 182800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 72 | 20240102 | 182700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 73 | 20240102 | 182600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 74 | 20240102 | 182500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 75 | 20240102 | 182400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 76 | 20240102 | 182300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 77 | 20240102 | 182200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 78 | 20240102 | 182100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 79 | 20240102 | 182000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 80 | 20240102 | 181900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 81 | 20240102 | 181800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 82 | 20240102 | 181700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 83 | 20240102 | 181600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 84 | 20240102 | 181500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 85 | 20240102 | 181400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 86 | 20240102 | 181300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 87 | 20240102 | 181200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 88 | 20240102 | 181100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 89 | 20240102 | 181000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 90 | 20240102 | 180900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 91 | 20240102 | 180800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 92 | 20240102 | 180700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 93 | 20240102 | 180600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 94 | 20240102 | 180500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 95 | 20240102 | 180400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 96 | 20240102 | 180300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 97 | 20240102 | 180200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 98 | 20240102 | 180100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 99 | 20240102 | 180000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 100 | 20240102 | 175900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 101 | 20240102 | 175800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 102 | 20240102 | 175700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 103 | 20240102 | 175600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 104 | 20240102 | 175500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 105 | 20240102 | 175400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 106 | 20240102 | 175300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 107 | 20240102 | 175200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 108 | 20240102 | 175100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 109 | 20240102 | 175000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 110 | 20240102 | 174900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 111 | 20240102 | 174800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 112 | 20240102 | 174700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 113 | 20240102 | 174600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 114 | 20240102 | 174500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 115 | 20240102 | 174400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 116 | 20240102 | 174300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 117 | 20240102 | 174200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 118 | 20240102 | 174100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 119 | 20240102 | 174000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 120 | 20240102 | 173900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 121 | 20240102 | 173800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 122 | 20240102 | 173700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 123 | 20240102 | 173600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 124 | 20240102 | 173500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 125 | 20240102 | 173400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 126 | 20240102 | 173300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 127 | 20240102 | 173200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 128 | 20240102 | 173100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 129 | 20240102 | 173000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 130 | 20240102 | 172900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 131 | 20240102 | 172800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 132 | 20240102 | 172700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 133 | 20240102 | 172600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 134 | 20240102 | 172500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 135 | 20240102 | 172400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 136 | 20240102 | 172300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 137 | 20240102 | 172200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 138 | 20240102 | 172100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 139 | 20240102 | 172000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 140 | 20240102 | 171900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 141 | 20240102 | 171800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 142 | 20240102 | 171700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 143 | 20240102 | 171600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 144 | 20240102 | 171500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 145 | 20240102 | 171400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 146 | 20240102 | 171300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 147 | 20240102 | 171200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 148 | 20240102 | 171100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 149 | 20240102 | 171000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 150 | 20240102 | 170900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 151 | 20240102 | 170800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 152 | 20240102 | 170700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 153 | 20240102 | 170600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 154 | 20240102 | 170500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 155 | 20240102 | 170400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 156 | 20240102 | 170300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 157 | 20240102 | 170200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 158 | 20240102 | 170100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 159 | 20240102 | 170000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 160 | 20240102 | 165900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 161 | 20240102 | 165800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 162 | 20240102 | 165700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 163 | 20240102 | 165600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 164 | 20240102 | 165500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 165 | 20240102 | 165400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 166 | 20240102 | 165300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 167 | 20240102 | 165200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 168 | 20240102 | 165100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 169 | 20240102 | 165000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 170 | 20240102 | 164900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 171 | 20240102 | 164800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 172 | 20240102 | 164700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 173 | 20240102 | 164600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 174 | 20240102 | 164500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 175 | 20240102 | 164400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 176 | 20240102 | 164300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 177 | 20240102 | 164200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 178 | 20240102 | 164100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 179 | 20240102 | 164000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 180 | 20240102 | 163900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 181 | 20240102 | 163800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 182 | 20240102 | 163700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 183 | 20240102 | 163600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 184 | 20240102 | 163500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 185 | 20240102 | 163400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 186 | 20240102 | 163300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 187 | 20240102 | 163200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 188 | 20240102 | 163100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 189 | 20240102 | 163000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 190 | 20240102 | 162900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 191 | 20240102 | 162800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 192 | 20240102 | 162700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 193 | 20240102 | 162600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 194 | 20240102 | 162500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 195 | 20240102 | 162400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 196 | 20240102 | 162300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 197 | 20240102 | 162200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 198 | 20240102 | 162100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 199 | 20240102 | 162000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 200 | 20240102 | 161900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 201 | 20240102 | 161800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 202 | 20240102 | 161700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 203 | 20240102 | 161600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 204 | 20240102 | 161500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 205 | 20240102 | 161400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 206 | 20240102 | 161300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 207 | 20240102 | 161200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 208 | 20240102 | 161100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 209 | 20240102 | 161000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 210 | 20240102 | 160900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 211 | 20240102 | 160800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 212 | 20240102 | 160700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 213 | 20240102 | 160600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 214 | 20240102 | 160500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 215 | 20240102 | 160400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 216 | 20240102 | 160300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 217 | 20240102 | 160200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 218 | 20240102 | 160100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 219 | 20240102 | 160000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 220 | 20240102 | 155900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 221 | 20240102 | 155800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 222 | 20240102 | 155700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 223 | 20240102 | 155600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 224 | 20240102 | 155500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 225 | 20240102 | 155400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 226 | 20240102 | 155300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 227 | 20240102 | 155200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 228 | 20240102 | 155100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 229 | 20240102 | 155000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 230 | 20240102 | 154900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 231 | 20240102 | 154800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 232 | 20240102 | 154700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 233 | 20240102 | 154600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 234 | 20240102 | 154500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 235 | 20240102 | 154400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 236 | 20240102 | 154300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 237 | 20240102 | 154200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 238 | 20240102 | 154100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 239 | 20240102 | 154000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 240 | 20240102 | 153900 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 241 | 20240102 | 153800 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 242 | 20240102 | 153700 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 243 | 20240102 | 153600 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 244 | 20240102 | 153500 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 245 | 20240102 | 153400 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 246 | 20240102 | 153300 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 247 | 20240102 | 153200 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 248 | 20240102 | 153100 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 0 |
| 249 | 20240102 | 153000 | 1319246970 | 10280 | 10280 | 10280 | 10280 | 4077 |
| 250 | 20240102 | 152900 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 251 | 20240102 | 152800 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 252 | 20240102 | 152700 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 253 | 20240102 | 152600 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 254 | 20240102 | 152500 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 255 | 20240102 | 152400 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 256 | 20240102 | 152300 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 257 | 20240102 | 152200 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 258 | 20240102 | 152100 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 259 | 20240102 | 152000 | 1277335410 | 10290 | 10290 | 10290 | 10290 | 0 |
| 260 | 20240102 | 151900 | 1277335410 | 10290 | 10280 | 10290 | 10280 | 173 |
| 261 | 20240102 | 151800 | 1275556850 | 10260 | 10260 | 10260 | 10260 | 1465 |
| 262 | 20240102 | 151700 | 1260525950 | 10260 | 10280 | 10280 | 10260 | 664 |
| 263 | 20240102 | 151600 | 1253712750 | 10260 | 10290 | 10290 | 10260 | 134 |
| 264 | 20240102 | 151500 | 1252336840 | 10280 | 10280 | 10280 | 10280 | 266 |
| 265 | 20240102 | 151400 | 1249602360 | 10280 | 10280 | 10280 | 10280 | 288 |
| 266 | 20240102 | 151300 | 1246641720 | 10280 | 10290 | 10290 | 10270 | 1611 |
| 267 | 20240102 | 151200 | 1230082440 | 10290 | 10290 | 10290 | 10290 | 225 |
| 268 | 20240102 | 151100 | 1227767190 | 10290 | 10300 | 10300 | 10290 | 38 |
| 269 | 20240102 | 151000 | 1227375890 | 10290 | 10290 | 10290 | 10290 | 292 |
| 270 | 20240102 | 150900 | 1224371210 | 10290 | 10290 | 10290 | 10290 | 100 |
| 271 | 20240102 | 150800 | 1223342210 | 10290 | 10300 | 10300 | 10290 | 62 |
| 272 | 20240102 | 150700 | 1222703950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 273 | 20240102 | 150600 | 1222703950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 274 | 20240102 | 150500 | 1222703950 | 10300 | 10300 | 10300 | 10300 | 28 |
| 275 | 20240102 | 150400 | 1222415550 | 10270 | 10270 | 10270 | 10270 | 98 |
| 276 | 20240102 | 150300 | 1221409090 | 10270 | 10280 | 10280 | 10270 | 12 |
| 277 | 20240102 | 150200 | 1221285750 | 10290 | 10270 | 10290 | 10270 | 169 |
| 278 | 20240102 | 150100 | 1219548740 | 10290 | 10290 | 10290 | 10290 | 152 |
| 279 | 20240102 | 150000 | 1217984660 | 10290 | 10280 | 10290 | 10280 | 180 |
| 280 | 20240102 | 145900 | 1216132790 | 10270 | 10280 | 10280 | 10270 | 318 |
| 281 | 20240102 | 145800 | 1212864750 | 10280 | 10280 | 10280 | 10280 | 0 |
| 282 | 20240102 | 145700 | 1212864750 | 10280 | 10280 | 10280 | 10280 | 340 |
| 283 | 20240102 | 145600 | 1209369550 | 10270 | 10270 | 10270 | 10270 | 10 |
| 284 | 20240102 | 145500 | 1209266850 | 10280 | 10280 | 10280 | 10280 | 1 |
| 285 | 20240102 | 145400 | 1209256570 | 10280 | 10280 | 10280 | 10280 | 28 |
| 286 | 20240102 | 145300 | 1208968730 | 10280 | 10280 | 10280 | 10280 | 10 |
| 287 | 20240102 | 145200 | 1208865930 | 10290 | 10290 | 10290 | 10290 | 1 |
| 288 | 20240102 | 145100 | 1208855640 | 10290 | 10290 | 10290 | 10290 | 28 |
| 289 | 20240102 | 145000 | 1208567520 | 10290 | 10270 | 10290 | 10270 | 3 |
| 290 | 20240102 | 144900 | 1208536690 | 10290 | 10290 | 10290 | 10290 | 0 |
| 291 | 20240102 | 144800 | 1208536690 | 10290 | 10270 | 10290 | 10270 | 100 |
| 292 | 20240102 | 144700 | 1207507710 | 10260 | 10290 | 10290 | 10260 | 377 |
| 293 | 20240102 | 144600 | 1203628410 | 10290 | 10290 | 10290 | 10290 | 45 |
| 294 | 20240102 | 144500 | 1203165360 | 10290 | 10290 | 10290 | 10290 | 29 |
| 295 | 20240102 | 144400 | 1202866950 | 10280 | 10280 | 10280 | 10280 | 0 |
| 296 | 20240102 | 144300 | 1202866950 | 10280 | 10280 | 10280 | 10280 | 359 |
| 297 | 20240102 | 144200 | 1199176430 | 10280 | 10280 | 10280 | 10280 | 0 |
| 298 | 20240102 | 144100 | 1199176430 | 10280 | 10270 | 10280 | 10270 | 497 |
| 299 | 20240102 | 144000 | 1194067770 | 10280 | 10270 | 10280 | 10270 | 30 |
| 300 | 20240102 | 143900 | 1193759650 | 10270 | 10270 | 10270 | 10270 | 49 |
| 301 | 20240102 | 143800 | 1193256420 | 10270 | 10270 | 10270 | 10270 | 1 |
| 302 | 20240102 | 143700 | 1193246150 | 10210 | 10270 | 10280 | 10210 | 3201 |
| 303 | 20240102 | 143600 | 1160495230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 304 | 20240102 | 143500 | 1160495230 | 10260 | 10240 | 10260 | 10240 | 107 |
| 305 | 20240102 | 143400 | 1159397430 | 10260 | 10250 | 10260 | 10250 | 676 |
| 306 | 20240102 | 143300 | 1152468140 | 10240 | 10240 | 10240 | 10240 | 133 |
| 307 | 20240102 | 143200 | 1151106220 | 10250 | 10230 | 10250 | 10230 | 62 |
| 308 | 20240102 | 143100 | 1150470740 | 10230 | 10240 | 10250 | 10230 | 1361 |
| 309 | 20240102 | 143000 | 1136540970 | 10250 | 10260 | 10260 | 10250 | 757 |
| 310 | 20240102 | 142900 | 1128777590 | 10280 | 10280 | 10280 | 10280 | 29 |
| 311 | 20240102 | 142800 | 1128479470 | 10260 | 10270 | 10270 | 10260 | 339 |
| 312 | 20240102 | 142700 | 1124998040 | 10280 | 10280 | 10280 | 10280 | 446 |
| 313 | 20240102 | 142600 | 1120413160 | 10280 | 10300 | 10300 | 10280 | 61 |
| 314 | 20240102 | 142500 | 1119785500 | 10290 | 10290 | 10290 | 10290 | 9 |
| 315 | 20240102 | 142400 | 1119692890 | 10310 | 10310 | 10310 | 10310 | 0 |
| 316 | 20240102 | 142300 | 1119692890 | 10310 | 10310 | 10310 | 10310 | 31 |
| 317 | 20240102 | 142200 | 1119373280 | 10300 | 10310 | 10310 | 10300 | 19 |
| 318 | 20240102 | 142100 | 1119177480 | 10330 | 10330 | 10330 | 10330 | 7 |
| 319 | 20240102 | 142000 | 1119105170 | 10340 | 10290 | 10340 | 10290 | 3172 |
| 320 | 20240102 | 141900 | 1086324480 | 10280 | 10280 | 10280 | 10280 | 376 |
| 321 | 20240102 | 141800 | 1082459200 | 10270 | 10270 | 10270 | 10270 | 5 |
| 322 | 20240102 | 141700 | 1082407850 | 10280 | 10280 | 10280 | 10280 | 30 |
| 323 | 20240102 | 141600 | 1082099450 | 10260 | 10260 | 10270 | 10260 | 201 |
| 324 | 20240102 | 141500 | 1080035770 | 10270 | 10280 | 10280 | 10270 | 3 |
| 325 | 20240102 | 141400 | 1080004940 | 10280 | 10280 | 10280 | 10270 | 180 |
| 326 | 20240102 | 141300 | 1078155630 | 10300 | 10300 | 10300 | 10300 | 0 |
| 327 | 20240102 | 141200 | 1078155630 | 10300 | 10300 | 10300 | 10300 | 29 |
| 328 | 20240102 | 141100 | 1077856930 | 10280 | 10280 | 10280 | 10280 | 0 |
| 329 | 20240102 | 141000 | 1077856930 | 10280 | 10310 | 10310 | 10280 | 3073 |
| 330 | 20240102 | 140900 | 1046210640 | 10340 | 10340 | 10340 | 10340 | 29 |
| 331 | 20240102 | 140800 | 1045910780 | 10310 | 10310 | 10310 | 10310 | 10 |
| 332 | 20240102 | 140700 | 1045807680 | 10340 | 10340 | 10340 | 10340 | 1 |
| 333 | 20240102 | 140600 | 1045797340 | 10350 | 10350 | 10350 | 10350 | 620 |
| 334 | 20240102 | 140500 | 1039380340 | 10350 | 10350 | 10350 | 10350 | 10 |
| 335 | 20240102 | 140400 | 1039276840 | 10350 | 10350 | 10350 | 10350 | 50 |
| 336 | 20240102 | 140300 | 1038759340 | 10350 | 10330 | 10350 | 10330 | 253 |
| 337 | 20240102 | 140200 | 1036145270 | 10320 | 10300 | 10320 | 10300 | 3902 |
| 338 | 20240102 | 140100 | 995892680 | 10300 | 10300 | 10320 | 10300 | 289 |
| 339 | 20240102 | 140000 | 992915960 | 10320 | 10320 | 10320 | 10320 | 29 |
| 340 | 20240102 | 135900 | 992616680 | 10290 | 10300 | 10300 | 10290 | 33 |
| 341 | 20240102 | 135800 | 992276970 | 10320 | 10300 | 10320 | 10300 | 1005 |
| 342 | 20240102 | 135700 | 981905470 | 10300 | 10300 | 10300 | 10290 | 100 |
| 343 | 20240102 | 135600 | 980875570 | 10290 | 10290 | 10290 | 10290 | 10 |
| 344 | 20240102 | 135500 | 980772670 | 10290 | 10290 | 10290 | 10290 | 229 |
| 345 | 20240102 | 135400 | 978416260 | 10290 | 10290 | 10290 | 10290 | 3 |
| 346 | 20240102 | 135300 | 978385390 | 10300 | 10300 | 10300 | 10300 | 0 |
| 347 | 20240102 | 135200 | 978385390 | 10300 | 10300 | 10300 | 10300 | 64 |
| 348 | 20240102 | 135100 | 977726190 | 10300 | 10300 | 10300 | 10300 | 0 |
| 349 | 20240102 | 135000 | 977726190 | 10300 | 10300 | 10300 | 10300 | 80 |
| 350 | 20240102 | 134900 | 976902190 | 10300 | 10300 | 10300 | 10300 | 59 |
| 351 | 20240102 | 134800 | 976294490 | 10300 | 10300 | 10300 | 10300 | 0 |
| 352 | 20240102 | 134700 | 976294490 | 10300 | 10300 | 10300 | 10300 | 0 |
| 353 | 20240102 | 134600 | 976294490 | 10300 | 10300 | 10300 | 10300 | 79 |
| 354 | 20240102 | 134500 | 975480790 | 10300 | 10300 | 10300 | 10300 | 87 |
| 355 | 20240102 | 134400 | 974584690 | 10300 | 10290 | 10300 | 10290 | 117 |
| 356 | 20240102 | 134300 | 973379700 | 10290 | 10290 | 10290 | 10290 | 19 |
| 357 | 20240102 | 134200 | 973184190 | 10300 | 10300 | 10300 | 10300 | 5 |
| 358 | 20240102 | 134100 | 973132690 | 10300 | 10280 | 10300 | 10280 | 91 |
| 359 | 20240102 | 134000 | 972195660 | 10280 | 10290 | 10290 | 10250 | 714 |
| 360 | 20240102 | 133900 | 964867420 | 10280 | 10280 | 10280 | 10280 | 57 |
| 361 | 20240102 | 133800 | 964281460 | 10280 | 10290 | 10290 | 10280 | 41 |
| 362 | 20240102 | 133700 | 963859690 | 10280 | 10290 | 10290 | 10280 | 20 |
| 363 | 20240102 | 133600 | 963654080 | 10290 | 10290 | 10290 | 10290 | 13 |
| 364 | 20240102 | 133500 | 963520310 | 10290 | 10290 | 10310 | 10290 | 69 |
| 365 | 20240102 | 133400 | 962809900 | 10300 | 10320 | 10320 | 10300 | 474 |
| 366 | 20240102 | 133300 | 957920550 | 10320 | 10330 | 10330 | 10320 | 65 |
| 367 | 20240102 | 133200 | 957249740 | 10330 | 10320 | 10340 | 10320 | 239 |
| 368 | 20240102 | 133100 | 954782580 | 10340 | 10340 | 10340 | 10340 | 225 |
| 369 | 20240102 | 133000 | 952456080 | 10350 | 10340 | 10350 | 10340 | 112 |
| 370 | 20240102 | 132900 | 951297900 | 10350 | 10340 | 10350 | 10340 | 262 |
| 371 | 20240102 | 132800 | 948586330 | 10340 | 10340 | 10340 | 10340 | 64 |
| 372 | 20240102 | 132700 | 947924570 | 10350 | 10350 | 10350 | 10350 | 0 |
| 373 | 20240102 | 132600 | 947924570 | 10350 | 10340 | 10350 | 10340 | 105 |
| 374 | 20240102 | 132500 | 946838550 | 10340 | 10350 | 10350 | 10340 | 81 |
| 375 | 20240102 | 132400 | 946001000 | 10340 | 10340 | 10340 | 10340 | 50 |
| 376 | 20240102 | 132300 | 945484000 | 10340 | 10340 | 10340 | 10340 | 4 |
| 377 | 20240102 | 132200 | 945442640 | 10340 | 10340 | 10340 | 10340 | 5 |
| 378 | 20240102 | 132100 | 945390940 | 10340 | 10340 | 10340 | 10340 | 97 |
| 379 | 20240102 | 132000 | 944387960 | 10340 | 10330 | 10340 | 10330 | 27 |
| 380 | 20240102 | 131900 | 944108900 | 10330 | 10330 | 10330 | 10330 | 25 |
| 381 | 20240102 | 131800 | 943850650 | 10330 | 10330 | 10330 | 10330 | 29 |
| 382 | 20240102 | 131700 | 943551080 | 10300 | 10300 | 10300 | 10300 | 0 |
| 383 | 20240102 | 131600 | 943551080 | 10300 | 10300 | 10300 | 10300 | 22 |
| 384 | 20240102 | 131500 | 943324480 | 10300 | 10300 | 10330 | 10300 | 162 |
| 385 | 20240102 | 131400 | 941655010 | 10300 | 10300 | 10300 | 10300 | 0 |
| 386 | 20240102 | 131300 | 941655010 | 10300 | 10300 | 10300 | 10300 | 0 |
| 387 | 20240102 | 131200 | 941655010 | 10300 | 10330 | 10330 | 10300 | 341 |
| 388 | 20240102 | 131100 | 938141840 | 10330 | 10330 | 10330 | 10330 | 0 |
| 389 | 20240102 | 131000 | 938141840 | 10330 | 10320 | 10330 | 10320 | 201 |
| 390 | 20240102 | 130900 | 936065520 | 10320 | 10320 | 10320 | 10320 | 29 |
| 391 | 20240102 | 130800 | 935766240 | 10320 | 10320 | 10320 | 10320 | 0 |
| 392 | 20240102 | 130700 | 935766240 | 10320 | 10320 | 10320 | 10320 | 39 |
| 393 | 20240102 | 130600 | 935363760 | 10320 | 10280 | 10320 | 10280 | 248 |
| 394 | 20240102 | 130500 | 932814280 | 10280 | 10320 | 10320 | 10280 | 670 |
| 395 | 20240102 | 130400 | 925914770 | 10320 | 10320 | 10330 | 10320 | 182 |
| 396 | 20240102 | 130300 | 924036240 | 10310 | 10310 | 10310 | 10310 | 15 |
| 397 | 20240102 | 130200 | 923881590 | 10300 | 10310 | 10310 | 10300 | 199 |
| 398 | 20240102 | 130100 | 921831400 | 10320 | 10320 | 10320 | 10320 | 34 |
| 399 | 20240102 | 130000 | 921480520 | 10300 | 10300 | 10300 | 10300 | 0 |
| 400 | 20240102 | 125900 | 921480520 | 10300 | 10320 | 10320 | 10300 | 21 |
| 401 | 20240102 | 125800 | 921264200 | 10320 | 10300 | 10320 | 10300 | 280 |
| 402 | 20240102 | 125700 | 918377240 | 10300 | 10300 | 10300 | 10300 | 1 |
| 403 | 20240102 | 125600 | 918366940 | 10290 | 10290 | 10290 | 10290 | 4 |
| 404 | 20240102 | 125500 | 918325780 | 10300 | 10300 | 10300 | 10300 | 29 |
| 405 | 20240102 | 125400 | 918027080 | 10300 | 10300 | 10300 | 10300 | 1 |
| 406 | 20240102 | 125300 | 918016780 | 10310 | 10310 | 10310 | 10310 | 30 |
| 407 | 20240102 | 125200 | 917707480 | 10310 | 10310 | 10310 | 10310 | 29 |
| 408 | 20240102 | 125100 | 917408490 | 10310 | 10310 | 10310 | 10310 | 50 |
| 409 | 20240102 | 125000 | 916892990 | 10310 | 10310 | 10310 | 10310 | 373 |
| 410 | 20240102 | 124900 | 913047360 | 10310 | 10290 | 10310 | 10290 | 200 |
| 411 | 20240102 | 124800 | 910985440 | 10310 | 10310 | 10310 | 10310 | 200 |
| 412 | 20240102 | 124700 | 908923440 | 10310 | 10310 | 10310 | 10310 | 29 |
| 413 | 20240102 | 124600 | 908624450 | 10300 | 10300 | 10300 | 10300 | 50 |
| 414 | 20240102 | 124500 | 908109450 | 10310 | 10310 | 10310 | 10310 | 0 |
| 415 | 20240102 | 124400 | 908109450 | 10310 | 10300 | 10310 | 10300 | 29 |
| 416 | 20240102 | 124300 | 907810640 | 10290 | 10290 | 10290 | 10290 | 0 |
| 417 | 20240102 | 124200 | 907810640 | 10290 | 10290 | 10290 | 10290 | 18 |
| 418 | 20240102 | 124100 | 907625420 | 10300 | 10300 | 10300 | 10300 | 29 |
| 419 | 20240102 | 124000 | 907326720 | 10290 | 10290 | 10290 | 10290 | 18 |
| 420 | 20240102 | 123900 | 907141500 | 10310 | 10310 | 10310 | 10310 | 1278 |
| 421 | 20240102 | 123800 | 893965320 | 10310 | 10310 | 10310 | 10310 | 29 |
| 422 | 20240102 | 123700 | 893666330 | 10310 | 10310 | 10310 | 10310 | 0 |
| 423 | 20240102 | 123600 | 893666330 | 10310 | 10310 | 10310 | 10310 | 29 |
| 424 | 20240102 | 123500 | 893367340 | 10300 | 10300 | 10300 | 10300 | 0 |
| 425 | 20240102 | 123400 | 893367340 | 10300 | 10300 | 10300 | 10300 | 100 |
| 426 | 20240102 | 123300 | 892337340 | 10300 | 10290 | 10300 | 10290 | 29 |
| 427 | 20240102 | 123200 | 892038820 | 10270 | 10270 | 10270 | 10270 | 4 |
| 428 | 20240102 | 123100 | 891997740 | 10290 | 10290 | 10290 | 10290 | 50 |
| 429 | 20240102 | 123000 | 891483240 | 10280 | 10310 | 10310 | 10280 | 1455 |
| 430 | 20240102 | 122900 | 876511020 | 10300 | 10300 | 10300 | 10300 | 0 |
| 431 | 20240102 | 122800 | 876511020 | 10300 | 10300 | 10300 | 10300 | 12 |
| 432 | 20240102 | 122700 | 876387420 | 10300 | 10310 | 10310 | 10300 | 234 |
| 433 | 20240102 | 122600 | 873975540 | 10290 | 10290 | 10290 | 10280 | 532 |
| 434 | 20240102 | 122500 | 868501310 | 10290 | 10300 | 10300 | 10290 | 142 |
| 435 | 20240102 | 122400 | 867038830 | 10300 | 10300 | 10300 | 10300 | 170 |
| 436 | 20240102 | 122300 | 865287830 | 10300 | 10290 | 10300 | 10290 | 60 |
| 437 | 20240102 | 122200 | 864670330 | 10300 | 10290 | 10300 | 10290 | 32 |
| 438 | 20240102 | 122100 | 864340980 | 10290 | 10290 | 10300 | 10290 | 291 |
| 439 | 20240102 | 122000 | 861346290 | 10280 | 10260 | 10280 | 10260 | 105 |
| 440 | 20240102 | 121900 | 860268110 | 10260 | 10270 | 10270 | 10260 | 74 |
| 441 | 20240102 | 121800 | 859508550 | 10270 | 10270 | 10280 | 10270 | 85 |
| 442 | 20240102 | 121700 | 858635300 | 10280 | 10280 | 10280 | 10270 | 263 |
| 443 | 20240102 | 121600 | 855932000 | 10290 | 10270 | 10290 | 10270 | 35 |
| 444 | 20240102 | 121500 | 855571930 | 10270 | 10270 | 10270 | 10270 | 4 |
| 445 | 20240102 | 121400 | 855530850 | 10270 | 10260 | 10270 | 10260 | 105 |
| 446 | 20240102 | 121300 | 854453010 | 10260 | 10300 | 10300 | 10260 | 114 |
| 447 | 20240102 | 121200 | 853281360 | 10270 | 10270 | 10270 | 10270 | 0 |
| 448 | 20240102 | 121100 | 853281360 | 10270 | 10300 | 10300 | 10270 | 216 |
| 449 | 20240102 | 121000 | 851061420 | 10300 | 10300 | 10300 | 10300 | 41 |
| 450 | 20240102 | 120900 | 850639120 | 10300 | 10300 | 10300 | 10300 | 0 |
| 451 | 20240102 | 120800 | 850639120 | 10300 | 10300 | 10300 | 10300 | 1 |
| 452 | 20240102 | 120700 | 850628820 | 10300 | 10300 | 10300 | 10300 | 32 |
| 453 | 20240102 | 120600 | 850299220 | 10290 | 10280 | 10290 | 10280 | 11 |
| 454 | 20240102 | 120500 | 850186110 | 10250 | 10250 | 10250 | 10250 | 10 |
| 455 | 20240102 | 120400 | 850083610 | 10280 | 10260 | 10310 | 10250 | 267 |
| 456 | 20240102 | 120300 | 847338730 | 10260 | 10260 | 10260 | 10260 | 3 |
| 457 | 20240102 | 120200 | 847307950 | 10330 | 10330 | 10330 | 10330 | 30 |
| 458 | 20240102 | 120100 | 846998050 | 10330 | 10300 | 10330 | 10300 | 14 |
| 459 | 20240102 | 120000 | 846853730 | 10310 | 10250 | 10310 | 10230 | 79 |
| 460 | 20240102 | 115900 | 846043300 | 10250 | 10250 | 10250 | 10250 | 30 |
| 461 | 20240102 | 115800 | 845735800 | 10250 | 10250 | 10250 | 10250 | 0 |
| 462 | 20240102 | 115700 | 845735800 | 10250 | 10250 | 10250 | 10250 | 0 |
| 463 | 20240102 | 115600 | 845735800 | 10250 | 10240 | 10250 | 10240 | 1179 |
| 464 | 20240102 | 115500 | 833659480 | 10240 | 10190 | 10240 | 10180 | 8 |
| 465 | 20240102 | 115400 | 833577820 | 10190 | 10190 | 10190 | 10190 | 1 |
| 466 | 20240102 | 115300 | 833567630 | 10230 | 10230 | 10230 | 10230 | 126 |
| 467 | 20240102 | 115200 | 832278650 | 10180 | 10180 | 10180 | 10180 | 0 |
| 468 | 20240102 | 115100 | 832278650 | 10180 | 10180 | 10180 | 10180 | 10 |
| 469 | 20240102 | 115000 | 832176850 | 10240 | 10180 | 10240 | 10180 | 50 |
| 470 | 20240102 | 114900 | 831666050 | 10180 | 10240 | 10250 | 10180 | 388 |
| 471 | 20240102 | 114800 | 827712620 | 10200 | 10240 | 10250 | 10200 | 31 |
| 472 | 20240102 | 114700 | 827395100 | 10240 | 10240 | 10240 | 10240 | 10 |
| 473 | 20240102 | 114600 | 827292700 | 10250 | 10250 | 10250 | 10250 | 0 |
| 474 | 20240102 | 114500 | 827292700 | 10250 | 10250 | 10250 | 10240 | 133 |
| 475 | 20240102 | 114400 | 825929680 | 10260 | 10200 | 10260 | 10200 | 250 |
| 476 | 20240102 | 114300 | 823379080 | 10200 | 10280 | 10280 | 10200 | 204 |
| 477 | 20240102 | 114200 | 821298170 | 10180 | 10320 | 10320 | 10180 | 234 |
| 478 | 20240102 | 114100 | 818903970 | 10370 | 10280 | 10390 | 10280 | 241 |
| 479 | 20240102 | 114000 | 816417390 | 10290 | 10270 | 10290 | 10270 | 300 |
| 480 | 20240102 | 113900 | 813334390 | 10290 | 10260 | 10290 | 10260 | 132 |
| 481 | 20240102 | 113800 | 811978740 | 10270 | 10270 | 10270 | 10270 | 0 |
| 482 | 20240102 | 113700 | 811978740 | 10270 | 10250 | 10270 | 10240 | 142 |
| 483 | 20240102 | 113600 | 810523460 | 10240 | 10240 | 10240 | 10230 | 185 |
| 484 | 20240102 | 113500 | 808630060 | 10240 | 10220 | 10240 | 10220 | 106 |
| 485 | 20240102 | 113400 | 807545830 | 10150 | 10190 | 10190 | 10150 | 300 |
| 486 | 20240102 | 113300 | 804497160 | 10240 | 10180 | 10240 | 10180 | 31 |
| 487 | 20240102 | 113200 | 804179780 | 10230 | 10230 | 10230 | 10230 | 29 |
| 488 | 20240102 | 113100 | 803883110 | 10230 | 10220 | 10230 | 10220 | 70 |
| 489 | 20240102 | 113000 | 803167190 | 10180 | 10180 | 10230 | 10180 | 132 |
| 490 | 20240102 | 112900 | 801822380 | 10180 | 10200 | 10200 | 10180 | 35 |
| 491 | 20240102 | 112800 | 801465540 | 10190 | 10210 | 10210 | 10190 | 728 |
| 492 | 20240102 | 112700 | 794037030 | 10230 | 10230 | 10230 | 10230 | 17 |
| 493 | 20240102 | 112600 | 793863120 | 10230 | 10230 | 10230 | 10230 | 0 |
| 494 | 20240102 | 112500 | 793863120 | 10230 | 10220 | 10230 | 10220 | 43 |
| 495 | 20240102 | 112400 | 793423650 | 10200 | 10200 | 10200 | 10200 | 0 |
| 496 | 20240102 | 112300 | 793423650 | 10200 | 10200 | 10200 | 10200 | 0 |
| 497 | 20240102 | 112200 | 793423650 | 10200 | 10180 | 10200 | 10180 | 21 |
| 498 | 20240102 | 112100 | 793209570 | 10190 | 10190 | 10190 | 10190 | 2 |
| 499 | 20240102 | 112000 | 793189190 | 10170 | 10210 | 10240 | 10170 | 127 |
| 500 | 20240102 | 111900 | 791892090 | 10220 | 10220 | 10220 | 10220 | 30 |
| 501 | 20240102 | 111800 | 791585490 | 10190 | 10190 | 10190 | 10190 | 80 |
| 502 | 20240102 | 111700 | 790770290 | 10190 | 10190 | 10190 | 10190 | 14 |
| 503 | 20240102 | 111600 | 790627630 | 10190 | 10130 | 10190 | 10130 | 2941 |
| 504 | 20240102 | 111500 | 760804760 | 10120 | 10120 | 10120 | 10120 | 4 |
| 505 | 20240102 | 111400 | 760764280 | 10120 | 10120 | 10120 | 10120 | 57 |
| 506 | 20240102 | 111300 | 760187440 | 10100 | 10100 | 10100 | 10100 | 4 |
| 507 | 20240102 | 111200 | 760147040 | 10110 | 10110 | 10110 | 10110 | 0 |
| 508 | 20240102 | 111100 | 760147040 | 10110 | 10110 | 10110 | 10110 | 147 |
| 509 | 20240102 | 111000 | 758660870 | 10110 | 10110 | 10120 | 10100 | 447 |
| 510 | 20240102 | 110900 | 754143270 | 10110 | 10120 | 10120 | 10110 | 62 |
| 511 | 20240102 | 110800 | 753516440 | 10110 | 10100 | 10110 | 10100 | 532 |
| 512 | 20240102 | 110700 | 748138990 | 10100 | 10100 | 10110 | 10100 | 58 |
| 513 | 20240102 | 110600 | 747553150 | 10110 | 10120 | 10120 | 10110 | 2947 |
| 514 | 20240102 | 110500 | 717758480 | 10130 | 10120 | 10130 | 10120 | 538 |
| 515 | 20240102 | 110400 | 712313620 | 10120 | 10120 | 10120 | 10120 | 54 |
| 516 | 20240102 | 110300 | 711767140 | 10120 | 10120 | 10120 | 10120 | 45 |
| 517 | 20240102 | 110200 | 711311740 | 10140 | 10120 | 10140 | 10120 | 138 |
| 518 | 20240102 | 110100 | 709914580 | 10120 | 10120 | 10120 | 10120 | 0 |
| 519 | 20240102 | 110000 | 709914580 | 10120 | 10140 | 10140 | 10120 | 153 |
| 520 | 20240102 | 105900 | 708365620 | 10120 | 10150 | 10150 | 10120 | 229 |
| 521 | 20240102 | 105800 | 706046310 | 10130 | 10130 | 10130 | 10130 | 199 |
| 522 | 20240102 | 105700 | 704030440 | 10160 | 10160 | 10160 | 10160 | 30 |
| 523 | 20240102 | 105600 | 703725640 | 10160 | 10120 | 10160 | 10120 | 14 |
| 524 | 20240102 | 105500 | 703583580 | 10120 | 10120 | 10140 | 10110 | 5241 |
| 525 | 20240102 | 105400 | 650547220 | 10130 | 10130 | 10140 | 10130 | 60 |
| 526 | 20240102 | 105300 | 649939120 | 10130 | 10170 | 10170 | 10130 | 239 |
| 527 | 20240102 | 105200 | 647517200 | 10170 | 10170 | 10170 | 10170 | 8 |
| 528 | 20240102 | 105100 | 647435840 | 10170 | 10160 | 10170 | 10160 | 151 |
| 529 | 20240102 | 105000 | 645901370 | 10160 | 10140 | 10160 | 10120 | 28 |
| 530 | 20240102 | 104900 | 645617430 | 10140 | 10140 | 10140 | 10140 | 341 |
| 531 | 20240102 | 104800 | 642159690 | 10120 | 10120 | 10140 | 10110 | 509 |
| 532 | 20240102 | 104700 | 637001960 | 10120 | 10120 | 10120 | 10120 | 84 |
| 533 | 20240102 | 104600 | 636151880 | 10130 | 10130 | 10130 | 10100 | 164 |
| 534 | 20240102 | 104500 | 634490680 | 10130 | 10110 | 10130 | 10100 | 1431 |
| 535 | 20240102 | 104400 | 620025670 | 10110 | 10110 | 10110 | 10090 | 1973 |
| 536 | 20240102 | 104300 | 600107560 | 10120 | 10120 | 10120 | 10100 | 165 |
| 537 | 20240102 | 104200 | 598439400 | 10100 | 10160 | 10160 | 10100 | 8245 |
| 538 | 20240102 | 104100 | 514949760 | 10170 | 10170 | 10170 | 10170 | 153 |
| 539 | 20240102 | 104000 | 513393750 | 10180 | 10180 | 10200 | 10170 | 59 |
| 540 | 20240102 | 103900 | 512792920 | 10170 | 10190 | 10200 | 10170 | 39 |
| 541 | 20240102 | 103800 | 512395480 | 10190 | 10170 | 10190 | 10170 | 285 |
| 542 | 20240102 | 103700 | 509496980 | 10170 | 10170 | 10170 | 10150 | 469 |
| 543 | 20240102 | 103600 | 504732070 | 10170 | 10180 | 10180 | 10150 | 3942 |
| 544 | 20240102 | 103500 | 464661950 | 10180 | 10190 | 10190 | 10180 | 438 |
| 545 | 20240102 | 103400 | 460202200 | 10190 | 10190 | 10200 | 10180 | 350 |
| 546 | 20240102 | 103300 | 456635190 | 10200 | 10200 | 10200 | 10190 | 91 |
| 547 | 20240102 | 103200 | 455707030 | 10200 | 10170 | 10200 | 10170 | 392 |
| 548 | 20240102 | 103100 | 451716290 | 10170 | 10140 | 10180 | 10140 | 111 |
| 549 | 20240102 | 103000 | 450587590 | 10140 | 10160 | 10190 | 10140 | 3774 |
| 550 | 20240102 | 102900 | 412273940 | 10150 | 10120 | 10180 | 10120 | 1414 |
| 551 | 20240102 | 102800 | 397923240 | 10120 | 10180 | 10180 | 10120 | 5133 |
| 552 | 20240102 | 102700 | 345853620 | 10190 | 10170 | 10210 | 10170 | 468 |
| 553 | 20240102 | 102600 | 341087260 | 10180 | 10200 | 10200 | 10170 | 700 |
| 554 | 20240102 | 102500 | 333957630 | 10200 | 10230 | 10230 | 10190 | 2546 |
| 555 | 20240102 | 102400 | 307964700 | 10240 | 10220 | 10240 | 10210 | 414 |
| 556 | 20240102 | 102300 | 303729240 | 10210 | 10260 | 10260 | 10210 | 2351 |
| 557 | 20240102 | 102200 | 279667170 | 10270 | 10270 | 10280 | 10260 | 234 |
| 558 | 20240102 | 102100 | 277264480 | 10270 | 10320 | 10320 | 10260 | 3659 |
| 559 | 20240102 | 102000 | 239617650 | 10320 | 10360 | 10360 | 10310 | 53 |
| 560 | 20240102 | 101900 | 239069890 | 10310 | 10310 | 10310 | 10310 | 53 |
| 561 | 20240102 | 101800 | 238523460 | 10310 | 10360 | 10360 | 10300 | 112 |
| 562 | 20240102 | 101700 | 237369250 | 10300 | 10360 | 10360 | 10300 | 47 |
| 563 | 20240102 | 101600 | 236884350 | 10330 | 10290 | 10330 | 10280 | 430 |
| 564 | 20240102 | 101500 | 232460400 | 10290 | 10340 | 10340 | 10290 | 4184 |
| 565 | 20240102 | 101400 | 189309920 | 10340 | 10350 | 10350 | 10340 | 380 |
| 566 | 20240102 | 101300 | 185379130 | 10350 | 10370 | 10390 | 10350 | 3682 |
| 567 | 20240102 | 101200 | 147256390 | 10370 | 10390 | 10390 | 10370 | 1336 |
| 568 | 20240102 | 101100 | 133389540 | 10440 | 10440 | 10440 | 10440 | 0 |
| 569 | 20240102 | 101000 | 133389540 | 10440 | 10380 | 10440 | 10380 | 2 |
| 570 | 20240102 | 100900 | 133368720 | 10360 | 10380 | 10450 | 10360 | 2232 |
| 571 | 20240102 | 100800 | 110159500 | 10350 | 10400 | 10400 | 10340 | 644 |
| 572 | 20240102 | 100700 | 103474510 | 10410 | 10500 | 10510 | 10400 | 2253 |
| 573 | 20240102 | 100600 | 79928110 | 10500 | 10580 | 10580 | 10500 | 2188 |
| 574 | 20240102 | 100500 | 56847330 | 10580 | 10590 | 10630 | 10580 | 584 |
| 575 | 20240102 | 100400 | 50663570 | 10560 | 10610 | 10620 | 10560 | 409 |
| 576 | 20240102 | 100300 | 46334770 | 10590 | 10620 | 10620 | 10590 | 50 |
| 577 | 20240102 | 100200 | 45804970 | 10620 | 10600 | 10620 | 10550 | 1240 |
| 578 | 20240102 | 100100 | 32691550 | 10630 | 10600 | 10640 | 10590 | 1942 |
| 579 | 20240102 | 100000 | 12115780 | 10640 | 10680 | 10680 | 10620 | 1134 |