30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 3 | 20240102 | 200600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 4 | 20240102 | 200500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 5 | 20240102 | 200400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 6 | 20240102 | 200300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 7 | 20240102 | 200200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 8 | 20240102 | 200100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 9 | 20240102 | 200000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 10 | 20240102 | 195900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 11 | 20240102 | 195800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 12 | 20240102 | 195700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 13 | 20240102 | 195600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 14 | 20240102 | 195500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 15 | 20240102 | 195400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 16 | 20240102 | 195300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 17 | 20240102 | 195200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 18 | 20240102 | 195100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 19 | 20240102 | 195000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 20 | 20240102 | 194900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 21 | 20240102 | 194800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 22 | 20240102 | 194700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 23 | 20240102 | 194600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 24 | 20240102 | 194500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 25 | 20240102 | 194400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 26 | 20240102 | 194300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 27 | 20240102 | 194200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 28 | 20240102 | 194100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 29 | 20240102 | 194000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 30 | 20240102 | 193900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 31 | 20240102 | 193800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 32 | 20240102 | 193700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 33 | 20240102 | 193600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 34 | 20240102 | 193500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 35 | 20240102 | 193400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 36 | 20240102 | 193300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 37 | 20240102 | 193200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 38 | 20240102 | 193100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 39 | 20240102 | 193000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 40 | 20240102 | 192900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 41 | 20240102 | 192800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 42 | 20240102 | 192700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 43 | 20240102 | 192600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 44 | 20240102 | 192500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 45 | 20240102 | 192400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 46 | 20240102 | 192300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 47 | 20240102 | 192200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 48 | 20240102 | 192100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 49 | 20240102 | 192000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 50 | 20240102 | 191900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 51 | 20240102 | 191800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 52 | 20240102 | 191700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 53 | 20240102 | 191600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 54 | 20240102 | 191500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 55 | 20240102 | 191400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 56 | 20240102 | 191300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 57 | 20240102 | 191200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 58 | 20240102 | 191100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 59 | 20240102 | 191000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 60 | 20240102 | 190900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 61 | 20240102 | 190800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 62 | 20240102 | 190700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 63 | 20240102 | 190600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 64 | 20240102 | 190500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 65 | 20240102 | 190400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 66 | 20240102 | 190300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 67 | 20240102 | 190200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 68 | 20240102 | 190100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 69 | 20240102 | 190000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 70 | 20240102 | 185900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 71 | 20240102 | 185800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 72 | 20240102 | 185700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 73 | 20240102 | 185600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 74 | 20240102 | 185500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 75 | 20240102 | 185400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 76 | 20240102 | 185300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 77 | 20240102 | 185200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 78 | 20240102 | 185100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 79 | 20240102 | 185000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 80 | 20240102 | 184900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 81 | 20240102 | 184800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 82 | 20240102 | 184700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 83 | 20240102 | 184600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 84 | 20240102 | 184500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 85 | 20240102 | 184400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 86 | 20240102 | 184300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 87 | 20240102 | 184200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 88 | 20240102 | 184100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 89 | 20240102 | 184000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 90 | 20240102 | 183900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 91 | 20240102 | 183800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 92 | 20240102 | 183700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 93 | 20240102 | 183600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 94 | 20240102 | 183500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 95 | 20240102 | 183400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 96 | 20240102 | 183300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 97 | 20240102 | 183200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 98 | 20240102 | 183100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 99 | 20240102 | 183000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 100 | 20240102 | 182900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 101 | 20240102 | 182800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 102 | 20240102 | 182700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 103 | 20240102 | 182600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 104 | 20240102 | 182500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 105 | 20240102 | 182400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 106 | 20240102 | 182300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 107 | 20240102 | 182200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 108 | 20240102 | 182100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 109 | 20240102 | 182000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 110 | 20240102 | 181900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 111 | 20240102 | 181800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 112 | 20240102 | 181700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 113 | 20240102 | 181600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 114 | 20240102 | 181500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 115 | 20240102 | 181400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 116 | 20240102 | 181300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 117 | 20240102 | 181200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 118 | 20240102 | 181100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 119 | 20240102 | 181000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 120 | 20240102 | 180900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 121 | 20240102 | 180800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 122 | 20240102 | 180700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 123 | 20240102 | 180600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 124 | 20240102 | 180500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 125 | 20240102 | 180400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 126 | 20240102 | 180300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 127 | 20240102 | 180200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 128 | 20240102 | 180100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 129 | 20240102 | 180000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 130 | 20240102 | 175900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 131 | 20240102 | 175800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 132 | 20240102 | 175700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 133 | 20240102 | 175600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 134 | 20240102 | 175500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 135 | 20240102 | 175400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 136 | 20240102 | 175300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 137 | 20240102 | 175200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 138 | 20240102 | 175100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 139 | 20240102 | 175000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 140 | 20240102 | 174900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 141 | 20240102 | 174800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 142 | 20240102 | 174700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 143 | 20240102 | 174600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 144 | 20240102 | 174500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 145 | 20240102 | 174400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 146 | 20240102 | 174300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 147 | 20240102 | 174200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 148 | 20240102 | 174100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 149 | 20240102 | 174000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 150 | 20240102 | 173900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 151 | 20240102 | 173800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 152 | 20240102 | 173700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 153 | 20240102 | 173600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 154 | 20240102 | 173500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 155 | 20240102 | 173400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 156 | 20240102 | 173300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 157 | 20240102 | 173200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 158 | 20240102 | 173100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 159 | 20240102 | 173000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 160 | 20240102 | 172900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 161 | 20240102 | 172800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 162 | 20240102 | 172700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 163 | 20240102 | 172600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 164 | 20240102 | 172500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 165 | 20240102 | 172400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 166 | 20240102 | 172300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 167 | 20240102 | 172200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 168 | 20240102 | 172100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 169 | 20240102 | 172000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 170 | 20240102 | 171900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 171 | 20240102 | 171800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 172 | 20240102 | 171700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 173 | 20240102 | 171600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 174 | 20240102 | 171500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 175 | 20240102 | 171400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 176 | 20240102 | 171300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 177 | 20240102 | 171200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 178 | 20240102 | 171100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 179 | 20240102 | 171000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 180 | 20240102 | 170900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 181 | 20240102 | 170800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 182 | 20240102 | 170700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 183 | 20240102 | 170600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 184 | 20240102 | 170500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 185 | 20240102 | 170400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 186 | 20240102 | 170300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 187 | 20240102 | 170200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 188 | 20240102 | 170100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 189 | 20240102 | 170000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 190 | 20240102 | 165900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 191 | 20240102 | 165800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 192 | 20240102 | 165700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 193 | 20240102 | 165600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 194 | 20240102 | 165500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 195 | 20240102 | 165400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 196 | 20240102 | 165300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 197 | 20240102 | 165200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 198 | 20240102 | 165100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 199 | 20240102 | 165000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 200 | 20240102 | 164900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 201 | 20240102 | 164800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 202 | 20240102 | 164700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 203 | 20240102 | 164600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 204 | 20240102 | 164500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 205 | 20240102 | 164400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 206 | 20240102 | 164300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 207 | 20240102 | 164200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 208 | 20240102 | 164100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 209 | 20240102 | 164000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 210 | 20240102 | 163900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 211 | 20240102 | 163800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 212 | 20240102 | 163700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 213 | 20240102 | 163600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 214 | 20240102 | 163500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 215 | 20240102 | 163400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 216 | 20240102 | 163300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 217 | 20240102 | 163200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 218 | 20240102 | 163100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 219 | 20240102 | 163000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 220 | 20240102 | 162900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 221 | 20240102 | 162800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 222 | 20240102 | 162700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 223 | 20240102 | 162600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 224 | 20240102 | 162500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 225 | 20240102 | 162400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 226 | 20240102 | 162300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 227 | 20240102 | 162200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 228 | 20240102 | 162100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 229 | 20240102 | 162000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 230 | 20240102 | 161900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 231 | 20240102 | 161800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 232 | 20240102 | 161700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 233 | 20240102 | 161600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 234 | 20240102 | 161500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 235 | 20240102 | 161400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 236 | 20240102 | 161300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 237 | 20240102 | 161200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 238 | 20240102 | 161100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 239 | 20240102 | 161000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 240 | 20240102 | 160900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 241 | 20240102 | 160800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 242 | 20240102 | 160700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 243 | 20240102 | 160600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 244 | 20240102 | 160500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 245 | 20240102 | 160400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 246 | 20240102 | 160300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 247 | 20240102 | 160200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 248 | 20240102 | 160100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 249 | 20240102 | 160000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 250 | 20240102 | 155900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 251 | 20240102 | 155800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 252 | 20240102 | 155700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 253 | 20240102 | 155600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 254 | 20240102 | 155500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 255 | 20240102 | 155400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 256 | 20240102 | 155300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 257 | 20240102 | 155200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 258 | 20240102 | 155100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 259 | 20240102 | 155000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 260 | 20240102 | 154900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 261 | 20240102 | 154800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 262 | 20240102 | 154700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 263 | 20240102 | 154600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 264 | 20240102 | 154500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 265 | 20240102 | 154400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 266 | 20240102 | 154300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 267 | 20240102 | 154200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 268 | 20240102 | 154100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 269 | 20240102 | 154000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 270 | 20240102 | 153900 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 271 | 20240102 | 153800 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 272 | 20240102 | 153700 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 273 | 20240102 | 153600 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 274 | 20240102 | 153500 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 275 | 20240102 | 153400 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 276 | 20240102 | 153300 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 277 | 20240102 | 153200 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 278 | 20240102 | 153100 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 0 |
| 279 | 20240102 | 153000 | 1483184640 | 9280 | 9280 | 9280 | 9280 | 4274 |
| 280 | 20240102 | 152900 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 281 | 20240102 | 152800 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 282 | 20240102 | 152700 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 283 | 20240102 | 152600 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 284 | 20240102 | 152500 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 285 | 20240102 | 152400 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 286 | 20240102 | 152300 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 287 | 20240102 | 152200 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 288 | 20240102 | 152100 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 289 | 20240102 | 152000 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 290 | 20240102 | 151900 | 1443521920 | 9280 | 9280 | 9280 | 9280 | 25 |
| 291 | 20240102 | 151800 | 1443289920 | 9260 | 9280 | 9280 | 9260 | 19 |
| 292 | 20240102 | 151700 | 1443113940 | 9260 | 9250 | 9260 | 9250 | 413 |
| 293 | 20240102 | 151600 | 1439289780 | 9250 | 9250 | 9260 | 9250 | 470 |
| 294 | 20240102 | 151500 | 1434942270 | 9250 | 9260 | 9260 | 9250 | 746 |
| 295 | 20240102 | 151400 | 1428040750 | 9260 | 9250 | 9260 | 9250 | 474 |
| 296 | 20240102 | 151300 | 1423655160 | 9250 | 9250 | 9260 | 9250 | 133 |
| 297 | 20240102 | 151200 | 1422424900 | 9260 | 9250 | 9260 | 9240 | 213 |
| 298 | 20240102 | 151100 | 1420455310 | 9260 | 9250 | 9260 | 9250 | 278 |
| 299 | 20240102 | 151000 | 1417883800 | 9250 | 9270 | 9270 | 9240 | 7089 |
| 300 | 20240102 | 150900 | 1352294120 | 9270 | 9270 | 9270 | 9270 | 132 |
| 301 | 20240102 | 150800 | 1351070480 | 9270 | 9270 | 9270 | 9270 | 534 |
| 302 | 20240102 | 150700 | 1346120300 | 9260 | 9270 | 9280 | 9260 | 295 |
| 303 | 20240102 | 150600 | 1343387280 | 9270 | 9280 | 9280 | 9270 | 388 |
| 304 | 20240102 | 150500 | 1339788950 | 9290 | 9270 | 9290 | 9260 | 1900 |
| 305 | 20240102 | 150400 | 1322173180 | 9270 | 9280 | 9280 | 9270 | 188 |
| 306 | 20240102 | 150300 | 1320429190 | 9280 | 9280 | 9290 | 9280 | 572 |
| 307 | 20240102 | 150200 | 1315120880 | 9290 | 9280 | 9290 | 9280 | 373 |
| 308 | 20240102 | 150100 | 1311657030 | 9290 | 9290 | 9290 | 9280 | 610 |
| 309 | 20240102 | 150000 | 1305991010 | 9290 | 9280 | 9290 | 9280 | 134 |
| 310 | 20240102 | 145900 | 1304747480 | 9290 | 9280 | 9290 | 9280 | 33 |
| 311 | 20240102 | 145800 | 1304440940 | 9290 | 9280 | 9290 | 9280 | 199 |
| 312 | 20240102 | 145700 | 1302592260 | 9290 | 9290 | 9290 | 9280 | 156 |
| 313 | 20240102 | 145600 | 1301143030 | 9290 | 9290 | 9290 | 9280 | 456 |
| 314 | 20240102 | 145500 | 1296907330 | 9280 | 9290 | 9290 | 9280 | 52 |
| 315 | 20240102 | 145400 | 1296424760 | 9280 | 9280 | 9290 | 9280 | 556 |
| 316 | 20240102 | 145300 | 1291260060 | 9290 | 9280 | 9290 | 9280 | 3 |
| 317 | 20240102 | 145200 | 1291232210 | 9280 | 9280 | 9280 | 9280 | 1 |
| 318 | 20240102 | 145100 | 1291222930 | 9280 | 9280 | 9280 | 9270 | 167 |
| 319 | 20240102 | 145000 | 1289673200 | 9280 | 9280 | 9280 | 9280 | 1 |
| 320 | 20240102 | 144900 | 1289663920 | 9280 | 9280 | 9280 | 9280 | 3 |
| 321 | 20240102 | 144800 | 1289636080 | 9280 | 9280 | 9280 | 9280 | 3 |
| 322 | 20240102 | 144700 | 1289608240 | 9280 | 9280 | 9280 | 9280 | 41 |
| 323 | 20240102 | 144600 | 1289227760 | 9280 | 9270 | 9280 | 9270 | 53 |
| 324 | 20240102 | 144500 | 1288735950 | 9270 | 9270 | 9270 | 9270 | 1 |
| 325 | 20240102 | 144400 | 1288726680 | 9270 | 9280 | 9280 | 9270 | 22 |
| 326 | 20240102 | 144300 | 1288522640 | 9270 | 9280 | 9280 | 9270 | 1004 |
| 327 | 20240102 | 144200 | 1279207700 | 9280 | 9280 | 9290 | 9280 | 63 |
| 328 | 20240102 | 144100 | 1278622450 | 9290 | 9280 | 9290 | 9280 | 203 |
| 329 | 20240102 | 144000 | 1276736610 | 9280 | 9280 | 9280 | 9280 | 1 |
| 330 | 20240102 | 143900 | 1276727330 | 9280 | 9280 | 9280 | 9280 | 5 |
| 331 | 20240102 | 143800 | 1276680930 | 9280 | 9280 | 9290 | 9280 | 112 |
| 332 | 20240102 | 143700 | 1275640500 | 9280 | 9280 | 9280 | 9280 | 234 |
| 333 | 20240102 | 143600 | 1273468980 | 9280 | 9270 | 9280 | 9270 | 471 |
| 334 | 20240102 | 143500 | 1269098130 | 9280 | 9280 | 9290 | 9280 | 599 |
| 335 | 20240102 | 143400 | 1263539240 | 9280 | 9270 | 9280 | 9270 | 487 |
| 336 | 20240102 | 143300 | 1259019910 | 9270 | 9280 | 9280 | 9270 | 725 |
| 337 | 20240102 | 143200 | 1252291920 | 9270 | 9270 | 9280 | 9270 | 445 |
| 338 | 20240102 | 143100 | 1248166370 | 9280 | 9270 | 9280 | 9270 | 50 |
| 339 | 20240102 | 143000 | 1247702770 | 9270 | 9280 | 9280 | 9270 | 171 |
| 340 | 20240102 | 142900 | 1246116000 | 9270 | 9270 | 9270 | 9270 | 303 |
| 341 | 20240102 | 142800 | 1243307190 | 9270 | 9280 | 9280 | 9270 | 101 |
| 342 | 20240102 | 142700 | 1242369920 | 9260 | 9270 | 9270 | 9260 | 2002 |
| 343 | 20240102 | 142600 | 1223811420 | 9270 | 9250 | 9270 | 9250 | 12 |
| 344 | 20240102 | 142500 | 1223700210 | 9260 | 9260 | 9260 | 9260 | 682 |
| 345 | 20240102 | 142400 | 1217384890 | 9260 | 9260 | 9260 | 9250 | 516 |
| 346 | 20240102 | 142300 | 1212606750 | 9250 | 9250 | 9260 | 9250 | 35 |
| 347 | 20240102 | 142200 | 1212282700 | 9250 | 9260 | 9260 | 9250 | 176 |
| 348 | 20240102 | 142100 | 1210653970 | 9260 | 9260 | 9260 | 9260 | 9 |
| 349 | 20240102 | 142000 | 1210570630 | 9260 | 9250 | 9270 | 9250 | 72 |
| 350 | 20240102 | 141900 | 1209904600 | 9250 | 9270 | 9270 | 9250 | 756 |
| 351 | 20240102 | 141800 | 1202910560 | 9270 | 9280 | 9280 | 9270 | 2 |
| 352 | 20240102 | 141700 | 1202892010 | 9250 | 9280 | 9280 | 9250 | 2054 |
| 353 | 20240102 | 141600 | 1183881890 | 9260 | 9260 | 9280 | 9260 | 3 |
| 354 | 20240102 | 141500 | 1183854090 | 9260 | 9260 | 9260 | 9260 | 3 |
| 355 | 20240102 | 141400 | 1183826310 | 9270 | 9250 | 9270 | 9250 | 1072 |
| 356 | 20240102 | 141300 | 1173888920 | 9260 | 9260 | 9260 | 9260 | 2031 |
| 357 | 20240102 | 141200 | 1155081860 | 9260 | 9270 | 9270 | 9260 | 812 |
| 358 | 20240102 | 141100 | 1147561850 | 9260 | 9260 | 9260 | 9260 | 2 |
| 359 | 20240102 | 141000 | 1147543330 | 9260 | 9270 | 9270 | 9250 | 103 |
| 360 | 20240102 | 140900 | 1146588560 | 9260 | 9260 | 9270 | 9260 | 981 |
| 361 | 20240102 | 140800 | 1137502520 | 9260 | 9260 | 9270 | 9260 | 59 |
| 362 | 20240102 | 140700 | 1136955680 | 9260 | 9270 | 9270 | 9250 | 627 |
| 363 | 20240102 | 140600 | 1131143920 | 9270 | 9250 | 9270 | 9250 | 812 |
| 364 | 20240102 | 140500 | 1123619990 | 9250 | 9260 | 9270 | 9250 | 3371 |
| 365 | 20240102 | 140400 | 1092437370 | 9250 | 9260 | 9260 | 9250 | 1018 |
| 366 | 20240102 | 140300 | 1083010700 | 9260 | 9260 | 9260 | 9260 | 646 |
| 367 | 20240102 | 140200 | 1077028740 | 9260 | 9260 | 9260 | 9260 | 131 |
| 368 | 20240102 | 140100 | 1075815680 | 9260 | 9260 | 9260 | 9260 | 1 |
| 369 | 20240102 | 140000 | 1075806420 | 9260 | 9260 | 9260 | 9260 | 9 |
| 370 | 20240102 | 135900 | 1075723080 | 9260 | 9260 | 9260 | 9260 | 11 |
| 371 | 20240102 | 135800 | 1075621220 | 9260 | 9270 | 9280 | 9260 | 1182 |
| 372 | 20240102 | 135700 | 1064665880 | 9280 | 9280 | 9280 | 9280 | 11 |
| 373 | 20240102 | 135600 | 1064563800 | 9280 | 9280 | 9280 | 9280 | 1002 |
| 374 | 20240102 | 135500 | 1055265240 | 9280 | 9260 | 9280 | 9260 | 997 |
| 375 | 20240102 | 135400 | 1046023370 | 9270 | 9260 | 9270 | 9260 | 313 |
| 376 | 20240102 | 135300 | 1043124980 | 9260 | 9260 | 9260 | 9260 | 98 |
| 377 | 20240102 | 135200 | 1042217500 | 9260 | 9260 | 9260 | 9260 | 366 |
| 378 | 20240102 | 135100 | 1038828340 | 9260 | 9260 | 9260 | 9260 | 0 |
| 379 | 20240102 | 135000 | 1038828340 | 9260 | 9260 | 9260 | 9260 | 7 |
| 380 | 20240102 | 134900 | 1038763520 | 9260 | 9260 | 9260 | 9260 | 340 |
| 381 | 20240102 | 134800 | 1035615120 | 9260 | 9260 | 9260 | 9260 | 45 |
| 382 | 20240102 | 134700 | 1035198420 | 9260 | 9260 | 9260 | 9260 | 224 |
| 383 | 20240102 | 134600 | 1033124180 | 9260 | 9260 | 9260 | 9260 | 4 |
| 384 | 20240102 | 134500 | 1033087140 | 9250 | 9250 | 9250 | 9250 | 1 |
| 385 | 20240102 | 134400 | 1033077890 | 9250 | 9250 | 9250 | 9250 | 10 |
| 386 | 20240102 | 134300 | 1032985390 | 9250 | 9250 | 9250 | 9250 | 50 |
| 387 | 20240102 | 134200 | 1032522890 | 9260 | 9250 | 9260 | 9240 | 1015 |
| 388 | 20240102 | 134100 | 1023128950 | 9250 | 9250 | 9250 | 9240 | 1240 |
| 389 | 20240102 | 134000 | 1011663250 | 9250 | 9250 | 9250 | 9250 | 3 |
| 390 | 20240102 | 133900 | 1011635500 | 9250 | 9250 | 9250 | 9250 | 0 |
| 391 | 20240102 | 133800 | 1011635500 | 9250 | 9250 | 9250 | 9250 | 1 |
| 392 | 20240102 | 133700 | 1011626250 | 9260 | 9260 | 9260 | 9260 | 6 |
| 393 | 20240102 | 133600 | 1011570690 | 9260 | 9260 | 9260 | 9260 | 0 |
| 394 | 20240102 | 133500 | 1011570690 | 9260 | 9260 | 9260 | 9260 | 1 |
| 395 | 20240102 | 133400 | 1011561430 | 9250 | 9250 | 9250 | 9250 | 1000 |
| 396 | 20240102 | 133300 | 1002311430 | 9250 | 9250 | 9250 | 9250 | 0 |
| 397 | 20240102 | 133200 | 1002311430 | 9250 | 9250 | 9250 | 9250 | 15 |
| 398 | 20240102 | 133100 | 1002172680 | 9250 | 9250 | 9250 | 9250 | 2 |
| 399 | 20240102 | 133000 | 1002154180 | 9250 | 9250 | 9260 | 9250 | 280 |
| 400 | 20240102 | 132900 | 999562040 | 9260 | 9260 | 9260 | 9260 | 6 |
| 401 | 20240102 | 132800 | 999506480 | 9260 | 9250 | 9260 | 9250 | 238 |
| 402 | 20240102 | 132700 | 997304970 | 9260 | 9260 | 9260 | 9250 | 3 |
| 403 | 20240102 | 132600 | 997277200 | 9250 | 9260 | 9260 | 9250 | 234 |
| 404 | 20240102 | 132500 | 995112670 | 9260 | 9260 | 9260 | 9260 | 0 |
| 405 | 20240102 | 132400 | 995112670 | 9260 | 9260 | 9260 | 9220 | 6002 |
| 406 | 20240102 | 132300 | 939660220 | 9260 | 9260 | 9260 | 9260 | 50 |
| 407 | 20240102 | 132200 | 939197220 | 9250 | 9250 | 9250 | 9250 | 1 |
| 408 | 20240102 | 132100 | 939187970 | 9260 | 9260 | 9260 | 9250 | 500 |
| 409 | 20240102 | 132000 | 934558970 | 9260 | 9260 | 9260 | 9260 | 71 |
| 410 | 20240102 | 131900 | 933901510 | 9260 | 9260 | 9260 | 9260 | 536 |
| 411 | 20240102 | 131800 | 928938150 | 9260 | 9260 | 9260 | 9260 | 0 |
| 412 | 20240102 | 131700 | 928938150 | 9260 | 9260 | 9260 | 9260 | 211 |
| 413 | 20240102 | 131600 | 926984290 | 9250 | 9250 | 9250 | 9250 | 0 |
| 414 | 20240102 | 131500 | 926984290 | 9250 | 9250 | 9250 | 9250 | 239 |
| 415 | 20240102 | 131400 | 924773540 | 9250 | 9250 | 9250 | 9250 | 16 |
| 416 | 20240102 | 131300 | 924625540 | 9250 | 9250 | 9250 | 9240 | 397 |
| 417 | 20240102 | 131200 | 920956620 | 9250 | 9250 | 9250 | 9250 | 121 |
| 418 | 20240102 | 131100 | 919837370 | 9250 | 9250 | 9260 | 9250 | 336 |
| 419 | 20240102 | 131000 | 916729070 | 9250 | 9250 | 9250 | 9250 | 56 |
| 420 | 20240102 | 130900 | 916211070 | 9250 | 9250 | 9250 | 9250 | 100 |
| 421 | 20240102 | 130800 | 915286070 | 9250 | 9250 | 9250 | 9250 | 15 |
| 422 | 20240102 | 130700 | 915147320 | 9260 | 9260 | 9260 | 9260 | 123 |
| 423 | 20240102 | 130600 | 914008340 | 9260 | 9250 | 9260 | 9240 | 1414 |
| 424 | 20240102 | 130500 | 900937320 | 9250 | 9250 | 9250 | 9250 | 232 |
| 425 | 20240102 | 130400 | 898791320 | 9260 | 9260 | 9260 | 9260 | 0 |
| 426 | 20240102 | 130300 | 898791320 | 9260 | 9260 | 9260 | 9260 | 0 |
| 427 | 20240102 | 130200 | 898791320 | 9260 | 9260 | 9260 | 9260 | 0 |
| 428 | 20240102 | 130100 | 898791320 | 9260 | 9260 | 9260 | 9260 | 0 |
| 429 | 20240102 | 130000 | 898791320 | 9260 | 9250 | 9260 | 9250 | 26 |
| 430 | 20240102 | 125900 | 898550810 | 9260 | 9250 | 9260 | 9250 | 41 |
| 431 | 20240102 | 125800 | 898171550 | 9260 | 9250 | 9260 | 9240 | 236 |
| 432 | 20240102 | 125700 | 895988710 | 9260 | 9260 | 9260 | 9250 | 90 |
| 433 | 20240102 | 125600 | 895155550 | 9260 | 9250 | 9260 | 9250 | 22 |
| 434 | 20240102 | 125500 | 894951840 | 9240 | 9240 | 9240 | 9240 | 1 |
| 435 | 20240102 | 125400 | 894942600 | 9240 | 9240 | 9240 | 9240 | 2 |
| 436 | 20240102 | 125300 | 894924120 | 9240 | 9240 | 9240 | 9240 | 0 |
| 437 | 20240102 | 125200 | 894924120 | 9240 | 9240 | 9240 | 9240 | 15 |
| 438 | 20240102 | 125100 | 894785520 | 9240 | 9250 | 9250 | 9240 | 34 |
| 439 | 20240102 | 125000 | 894471120 | 9250 | 9250 | 9250 | 9250 | 35 |
| 440 | 20240102 | 124900 | 894147370 | 9250 | 9250 | 9250 | 9250 | 103 |
| 441 | 20240102 | 124800 | 893194620 | 9250 | 9250 | 9250 | 9250 | 2 |
| 442 | 20240102 | 124700 | 893176120 | 9250 | 9250 | 9250 | 9250 | 10 |
| 443 | 20240102 | 124600 | 893083620 | 9260 | 9260 | 9260 | 9260 | 0 |
| 444 | 20240102 | 124500 | 893083620 | 9260 | 9260 | 9260 | 9260 | 11 |
| 445 | 20240102 | 124400 | 892981760 | 9240 | 9240 | 9240 | 9240 | 0 |
| 446 | 20240102 | 124300 | 892981760 | 9240 | 9240 | 9240 | 9240 | 147 |
| 447 | 20240102 | 124200 | 891623480 | 9260 | 9260 | 9260 | 9260 | 0 |
| 448 | 20240102 | 124100 | 891623480 | 9260 | 9260 | 9260 | 9260 | 0 |
| 449 | 20240102 | 124000 | 891623480 | 9260 | 9260 | 9260 | 9260 | 48 |
| 450 | 20240102 | 123900 | 891179000 | 9260 | 9240 | 9260 | 9240 | 1000 |
| 451 | 20240102 | 123800 | 881933000 | 9240 | 9250 | 9250 | 9240 | 110 |
| 452 | 20240102 | 123700 | 880916500 | 9250 | 9250 | 9250 | 9250 | 0 |
| 453 | 20240102 | 123600 | 880916500 | 9250 | 9250 | 9250 | 9250 | 239 |
| 454 | 20240102 | 123500 | 878705750 | 9250 | 9250 | 9250 | 9250 | 100 |
| 455 | 20240102 | 123400 | 877780750 | 9250 | 9260 | 9260 | 9250 | 27 |
| 456 | 20240102 | 123300 | 877530940 | 9260 | 9260 | 9260 | 9260 | 730 |
| 457 | 20240102 | 123200 | 870771140 | 9260 | 9260 | 9260 | 9260 | 0 |
| 458 | 20240102 | 123100 | 870771140 | 9260 | 9260 | 9260 | 9260 | 335 |
| 459 | 20240102 | 123000 | 867669040 | 9260 | 9260 | 9260 | 9260 | 200 |
| 460 | 20240102 | 122900 | 865817040 | 9260 | 9260 | 9260 | 9260 | 31 |
| 461 | 20240102 | 122800 | 865529980 | 9270 | 9270 | 9270 | 9270 | 0 |
| 462 | 20240102 | 122700 | 865529980 | 9270 | 9270 | 9270 | 9270 | 0 |
| 463 | 20240102 | 122600 | 865529980 | 9270 | 9270 | 9270 | 9270 | 0 |
| 464 | 20240102 | 122500 | 865529980 | 9270 | 9270 | 9270 | 9270 | 1 |
| 465 | 20240102 | 122400 | 865520710 | 9260 | 9260 | 9260 | 9260 | 100 |
| 466 | 20240102 | 122300 | 864594710 | 9250 | 9250 | 9250 | 9250 | 214 |
| 467 | 20240102 | 122200 | 862615210 | 9280 | 9280 | 9280 | 9280 | 0 |
| 468 | 20240102 | 122100 | 862615210 | 9280 | 9270 | 9280 | 9250 | 1120 |
| 469 | 20240102 | 122000 | 852235940 | 9290 | 9270 | 9290 | 9270 | 35 |
| 470 | 20240102 | 121900 | 851911300 | 9290 | 9290 | 9290 | 9290 | 69 |
| 471 | 20240102 | 121800 | 851270290 | 9290 | 9290 | 9290 | 9290 | 0 |
| 472 | 20240102 | 121700 | 851270290 | 9290 | 9290 | 9290 | 9290 | 0 |
| 473 | 20240102 | 121600 | 851270290 | 9290 | 9250 | 9290 | 9250 | 35 |
| 474 | 20240102 | 121500 | 850946420 | 9300 | 9300 | 9300 | 9300 | 0 |
| 475 | 20240102 | 121400 | 850946420 | 9300 | 9300 | 9300 | 9300 | 0 |
| 476 | 20240102 | 121300 | 850946420 | 9300 | 9300 | 9300 | 9300 | 360 |
| 477 | 20240102 | 121200 | 847598420 | 9300 | 9300 | 9300 | 9300 | 219 |
| 478 | 20240102 | 121100 | 845561720 | 9300 | 9300 | 9300 | 9300 | 1000 |
| 479 | 20240102 | 121000 | 836261720 | 9300 | 9300 | 9300 | 9300 | 0 |
| 480 | 20240102 | 120900 | 836261720 | 9300 | 9300 | 9300 | 9300 | 0 |
| 481 | 20240102 | 120800 | 836261720 | 9300 | 9250 | 9300 | 9250 | 2581 |
| 482 | 20240102 | 120700 | 812273010 | 9230 | 9230 | 9230 | 9230 | 0 |
| 483 | 20240102 | 120600 | 812273010 | 9230 | 9240 | 9240 | 9230 | 1000 |
| 484 | 20240102 | 120500 | 803042810 | 9260 | 9260 | 9260 | 9260 | 0 |
| 485 | 20240102 | 120400 | 803042810 | 9260 | 9260 | 9260 | 9260 | 324 |
| 486 | 20240102 | 120300 | 800042570 | 9230 | 9260 | 9260 | 9230 | 313 |
| 487 | 20240102 | 120200 | 797153520 | 9230 | 9260 | 9260 | 9230 | 14 |
| 488 | 20240102 | 120100 | 797024210 | 9230 | 9230 | 9230 | 9230 | 676 |
| 489 | 20240102 | 120000 | 790784730 | 9230 | 9230 | 9230 | 9230 | 0 |
| 490 | 20240102 | 115900 | 790784730 | 9230 | 9240 | 9240 | 9230 | 300 |
| 491 | 20240102 | 115800 | 788015380 | 9240 | 9240 | 9240 | 9240 | 0 |
| 492 | 20240102 | 115700 | 788015380 | 9240 | 9260 | 9260 | 9240 | 366 |
| 493 | 20240102 | 115600 | 784630280 | 9260 | 9260 | 9260 | 9260 | 0 |
| 494 | 20240102 | 115500 | 784630280 | 9260 | 9260 | 9260 | 9260 | 100 |
| 495 | 20240102 | 115400 | 783704280 | 9260 | 9260 | 9260 | 9260 | 3 |
| 496 | 20240102 | 115300 | 783676500 | 9260 | 9260 | 9260 | 9260 | 0 |
| 497 | 20240102 | 115200 | 783676500 | 9260 | 9260 | 9260 | 9260 | 0 |
| 498 | 20240102 | 115100 | 783676500 | 9260 | 9230 | 9260 | 9230 | 381 |
| 499 | 20240102 | 115000 | 780159840 | 9260 | 9260 | 9260 | 9260 | 2 |
| 500 | 20240102 | 114900 | 780141320 | 9220 | 9220 | 9260 | 9220 | 105 |
| 501 | 20240102 | 114800 | 779173140 | 9260 | 9240 | 9260 | 9240 | 208 |
| 502 | 20240102 | 114700 | 777249230 | 9250 | 9250 | 9250 | 9250 | 21 |
| 503 | 20240102 | 114600 | 777054980 | 9240 | 9240 | 9240 | 9240 | 0 |
| 504 | 20240102 | 114500 | 777054980 | 9240 | 9240 | 9240 | 9240 | 50 |
| 505 | 20240102 | 114400 | 776592980 | 9240 | 9240 | 9240 | 9240 | 200 |
| 506 | 20240102 | 114300 | 774744980 | 9240 | 9240 | 9240 | 9240 | 48 |
| 507 | 20240102 | 114200 | 774301460 | 9240 | 9240 | 9240 | 9240 | 0 |
| 508 | 20240102 | 114100 | 774301460 | 9240 | 9240 | 9240 | 9240 | 5 |
| 509 | 20240102 | 114000 | 774255260 | 9240 | 9240 | 9240 | 9240 | 1 |
| 510 | 20240102 | 113900 | 774246020 | 9210 | 9210 | 9240 | 9210 | 505 |
| 511 | 20240102 | 113800 | 769594910 | 9210 | 9210 | 9210 | 9210 | 400 |
| 512 | 20240102 | 113700 | 765910910 | 9210 | 9250 | 9250 | 9210 | 633 |
| 513 | 20240102 | 113600 | 760072480 | 9250 | 9230 | 9250 | 9230 | 813 |
| 514 | 20240102 | 113500 | 752564230 | 9230 | 9230 | 9230 | 9230 | 1283 |
| 515 | 20240102 | 113400 | 740722140 | 9250 | 9240 | 9250 | 9240 | 154 |
| 516 | 20240102 | 113300 | 739299170 | 9270 | 9270 | 9270 | 9270 | 0 |
| 517 | 20240102 | 113200 | 739299170 | 9270 | 9270 | 9270 | 9270 | 1 |
| 518 | 20240102 | 113100 | 739289900 | 9280 | 9280 | 9280 | 9280 | 0 |
| 519 | 20240102 | 113000 | 739289900 | 9280 | 9280 | 9280 | 9280 | 10 |
| 520 | 20240102 | 112900 | 739197100 | 9280 | 9280 | 9280 | 9280 | 2 |
| 521 | 20240102 | 112800 | 739178540 | 9280 | 9250 | 9280 | 9210 | 3362 |
| 522 | 20240102 | 112700 | 708164750 | 9250 | 9250 | 9250 | 9250 | 2 |
| 523 | 20240102 | 112600 | 708146250 | 9260 | 9250 | 9260 | 9250 | 101 |
| 524 | 20240102 | 112500 | 707211990 | 9260 | 9260 | 9260 | 9260 | 1 |
| 525 | 20240102 | 112400 | 707202730 | 9260 | 9260 | 9260 | 9260 | 185 |
| 526 | 20240102 | 112300 | 705489630 | 9270 | 9260 | 9270 | 9260 | 105 |
| 527 | 20240102 | 112200 | 704517280 | 9270 | 9270 | 9270 | 9260 | 272 |
| 528 | 20240102 | 112100 | 701998340 | 9260 | 9240 | 9260 | 9240 | 910 |
| 529 | 20240102 | 112000 | 693579920 | 9240 | 9240 | 9240 | 9240 | 969 |
| 530 | 20240102 | 111900 | 684626360 | 9240 | 9240 | 9240 | 9240 | 1 |
| 531 | 20240102 | 111800 | 684617120 | 9220 | 9220 | 9220 | 9220 | 22 |
| 532 | 20240102 | 111700 | 684414280 | 9220 | 9210 | 9220 | 9210 | 6 |
| 533 | 20240102 | 111600 | 684358990 | 9240 | 9240 | 9240 | 9240 | 0 |
| 534 | 20240102 | 111500 | 684358990 | 9240 | 9240 | 9240 | 9240 | 0 |
| 535 | 20240102 | 111400 | 684358990 | 9240 | 9240 | 9240 | 9240 | 1 |
| 536 | 20240102 | 111300 | 684349750 | 9240 | 9240 | 9240 | 9240 | 0 |
| 537 | 20240102 | 111200 | 684349750 | 9240 | 9240 | 9240 | 9240 | 0 |
| 538 | 20240102 | 111100 | 684349750 | 9240 | 9230 | 9240 | 9230 | 500 |
| 539 | 20240102 | 111000 | 679729810 | 9200 | 9210 | 9210 | 9200 | 510 |
| 540 | 20240102 | 110900 | 675035670 | 9230 | 9210 | 9230 | 9210 | 247 |
| 541 | 20240102 | 110800 | 672756960 | 9200 | 9230 | 9230 | 9200 | 90 |
| 542 | 20240102 | 110700 | 671928710 | 9200 | 9200 | 9220 | 9200 | 907 |
| 543 | 20240102 | 110600 | 663582150 | 9190 | 9190 | 9190 | 9190 | 0 |
| 544 | 20240102 | 110500 | 663582150 | 9190 | 9200 | 9200 | 9190 | 1178 |
| 545 | 20240102 | 110400 | 652752220 | 9200 | 9200 | 9200 | 9200 | 292 |
| 546 | 20240102 | 110300 | 650065820 | 9200 | 9230 | 9230 | 9200 | 2652 |
| 547 | 20240102 | 110200 | 625658550 | 9230 | 9220 | 9230 | 9220 | 311 |
| 548 | 20240102 | 110100 | 622791120 | 9220 | 9220 | 9220 | 9220 | 653 |
| 549 | 20240102 | 110000 | 616770460 | 9240 | 9240 | 9240 | 9240 | 0 |
| 550 | 20240102 | 105900 | 616770460 | 9240 | 9220 | 9240 | 9220 | 32 |
| 551 | 20240102 | 105800 | 616475400 | 9240 | 9220 | 9250 | 9220 | 5 |
| 552 | 20240102 | 105700 | 616429200 | 9220 | 9220 | 9220 | 9220 | 500 |
| 553 | 20240102 | 105600 | 611819200 | 9220 | 9220 | 9220 | 9220 | 40 |
| 554 | 20240102 | 105500 | 611450400 | 9220 | 9260 | 9260 | 9220 | 52 |
| 555 | 20240102 | 105400 | 610970010 | 9260 | 9260 | 9260 | 9260 | 3 |
| 556 | 20240102 | 105300 | 610942230 | 9260 | 9220 | 9260 | 9220 | 2 |
| 557 | 20240102 | 105200 | 610923750 | 9220 | 9230 | 9230 | 9220 | 100 |
| 558 | 20240102 | 105100 | 610001220 | 9220 | 9220 | 9220 | 9220 | 100 |
| 559 | 20240102 | 105000 | 609079220 | 9270 | 9270 | 9270 | 9200 | 2319 |
| 560 | 20240102 | 104900 | 587666650 | 9270 | 9270 | 9270 | 9270 | 100 |
| 561 | 20240102 | 104800 | 586739650 | 9270 | 9270 | 9270 | 9270 | 5 |
| 562 | 20240102 | 104700 | 586693300 | 9280 | 9240 | 9280 | 9220 | 887 |
| 563 | 20240102 | 104600 | 578488520 | 9240 | 9240 | 9240 | 9200 | 2537 |
| 564 | 20240102 | 104500 | 555105560 | 9240 | 9250 | 9250 | 9240 | 118 |
| 565 | 20240102 | 104400 | 554015140 | 9250 | 9250 | 9250 | 9250 | 3 |
| 566 | 20240102 | 104300 | 553987390 | 9240 | 9240 | 9240 | 9240 | 1 |
| 567 | 20240102 | 104200 | 553978150 | 9250 | 9270 | 9270 | 9250 | 768 |
| 568 | 20240102 | 104100 | 546870220 | 9270 | 9280 | 9280 | 9270 | 387 |
| 569 | 20240102 | 104000 | 543282510 | 9270 | 9270 | 9270 | 9270 | 1 |
| 570 | 20240102 | 103900 | 543273240 | 9270 | 9270 | 9270 | 9270 | 0 |
| 571 | 20240102 | 103800 | 543273240 | 9270 | 9270 | 9270 | 9270 | 10 |
| 572 | 20240102 | 103700 | 543180540 | 9270 | 9270 | 9280 | 9270 | 34 |
| 573 | 20240102 | 103600 | 542865350 | 9270 | 9270 | 9270 | 9270 | 41 |
| 574 | 20240102 | 103500 | 542485280 | 9270 | 9260 | 9270 | 9260 | 116 |
| 575 | 20240102 | 103400 | 541411110 | 9260 | 9260 | 9260 | 9260 | 0 |
| 576 | 20240102 | 103300 | 541411110 | 9260 | 9260 | 9260 | 9260 | 10 |
| 577 | 20240102 | 103200 | 541318510 | 9280 | 9250 | 9280 | 9250 | 222 |
| 578 | 20240102 | 103100 | 539261350 | 9260 | 9260 | 9260 | 9260 | 120 |
| 579 | 20240102 | 103000 | 538150150 | 9260 | 9260 | 9260 | 9260 | 386 |
| 580 | 20240102 | 102900 | 534575790 | 9260 | 9260 | 9260 | 9260 | 521 |
| 581 | 20240102 | 102800 | 529751330 | 9260 | 9260 | 9260 | 9260 | 1 |
| 582 | 20240102 | 102700 | 529742070 | 9290 | 9270 | 9290 | 9260 | 699 |
| 583 | 20240102 | 102600 | 523253590 | 9260 | 9270 | 9270 | 9260 | 895 |
| 584 | 20240102 | 102500 | 514960290 | 9270 | 9270 | 9270 | 9270 | 30 |
| 585 | 20240102 | 102400 | 514682190 | 9270 | 9270 | 9270 | 9270 | 10 |
| 586 | 20240102 | 102300 | 514589490 | 9270 | 9250 | 9270 | 9240 | 286 |
| 587 | 20240102 | 102200 | 511944610 | 9260 | 9260 | 9260 | 9260 | 31 |
| 588 | 20240102 | 102100 | 511657550 | 9250 | 9250 | 9250 | 9250 | 350 |
| 589 | 20240102 | 102000 | 508420050 | 9250 | 9300 | 9300 | 9250 | 1392 |
| 590 | 20240102 | 101900 | 495543850 | 9310 | 9310 | 9310 | 9310 | 10 |
| 591 | 20240102 | 101800 | 495450750 | 9320 | 9310 | 9330 | 9250 | 6686 |
| 592 | 20240102 | 101700 | 433269520 | 9320 | 9330 | 9330 | 9310 | 1096 |
| 593 | 20240102 | 101600 | 423060670 | 9320 | 9310 | 9320 | 9310 | 759 |
| 594 | 20240102 | 101500 | 415987340 | 9320 | 9340 | 9340 | 9310 | 615 |
| 595 | 20240102 | 101400 | 410250790 | 9310 | 9280 | 9350 | 9280 | 3165 |
| 596 | 20240102 | 101300 | 380794170 | 9300 | 9310 | 9310 | 9270 | 1186 |
| 597 | 20240102 | 101200 | 369755230 | 9300 | 9230 | 9300 | 9230 | 9248 |
| 598 | 20240102 | 101100 | 283921090 | 9220 | 9220 | 9230 | 9220 | 1362 |
| 599 | 20240102 | 101000 | 271362950 | 9220 | 9240 | 9240 | 9220 | 662 |
| 600 | 20240102 | 100900 | 265254700 | 9230 | 9220 | 9230 | 9220 | 1065 |
| 601 | 20240102 | 100800 | 255435380 | 9210 | 9200 | 9210 | 9200 | 2888 |
| 602 | 20240102 | 100700 | 228842190 | 9210 | 9220 | 9220 | 9210 | 25 |
| 603 | 20240102 | 100600 | 228611840 | 9220 | 9200 | 9230 | 9190 | 2229 |
| 604 | 20240102 | 100500 | 208119180 | 9200 | 9200 | 9200 | 9200 | 331 |
| 605 | 20240102 | 100400 | 205073980 | 9250 | 9190 | 9250 | 9190 | 228 |
| 606 | 20240102 | 100300 | 202978180 | 9260 | 9150 | 9270 | 9150 | 5765 |
| 607 | 20240102 | 100200 | 150148610 | 9150 | 9180 | 9180 | 9150 | 2955 |
| 608 | 20240102 | 100100 | 123053050 | 9180 | 9230 | 9230 | 9180 | 3351 |
| 609 | 20240102 | 100000 | 92205370 | 9220 | 9260 | 9270 | 9220 | 8063 |