32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 3 | 20240102 | 200800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 4 | 20240102 | 200700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 5 | 20240102 | 200600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 6 | 20240102 | 200500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 7 | 20240102 | 200400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 8 | 20240102 | 200300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 9 | 20240102 | 200200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 10 | 20240102 | 200100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 11 | 20240102 | 200000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 12 | 20240102 | 195900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 13 | 20240102 | 195800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 14 | 20240102 | 195700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 15 | 20240102 | 195600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 16 | 20240102 | 195500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 17 | 20240102 | 195400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 18 | 20240102 | 195300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 19 | 20240102 | 195200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 20 | 20240102 | 195100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 21 | 20240102 | 195000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 22 | 20240102 | 194900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 23 | 20240102 | 194800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 24 | 20240102 | 194700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 25 | 20240102 | 194600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 26 | 20240102 | 194500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 27 | 20240102 | 194400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 28 | 20240102 | 194300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 29 | 20240102 | 194200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 30 | 20240102 | 194100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 31 | 20240102 | 194000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 32 | 20240102 | 193900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 33 | 20240102 | 193800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 34 | 20240102 | 193700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 35 | 20240102 | 193600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 36 | 20240102 | 193500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 37 | 20240102 | 193400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 38 | 20240102 | 193300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 39 | 20240102 | 193200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 40 | 20240102 | 193100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 41 | 20240102 | 193000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 42 | 20240102 | 192900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 43 | 20240102 | 192800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 44 | 20240102 | 192700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 45 | 20240102 | 192600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 46 | 20240102 | 192500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 47 | 20240102 | 192400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 48 | 20240102 | 192300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 49 | 20240102 | 192200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 50 | 20240102 | 192100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 51 | 20240102 | 192000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 52 | 20240102 | 191900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 53 | 20240102 | 191800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 54 | 20240102 | 191700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 55 | 20240102 | 191600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 56 | 20240102 | 191500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 57 | 20240102 | 191400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 58 | 20240102 | 191300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 59 | 20240102 | 191200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 60 | 20240102 | 191100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 61 | 20240102 | 191000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 62 | 20240102 | 190900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 63 | 20240102 | 190800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 64 | 20240102 | 190700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 65 | 20240102 | 190600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 66 | 20240102 | 190500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 67 | 20240102 | 190400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 68 | 20240102 | 190300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 69 | 20240102 | 190200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 70 | 20240102 | 190100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 71 | 20240102 | 190000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 72 | 20240102 | 185900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 73 | 20240102 | 185800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 74 | 20240102 | 185700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 75 | 20240102 | 185600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 76 | 20240102 | 185500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 77 | 20240102 | 185400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 78 | 20240102 | 185300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 79 | 20240102 | 185200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 80 | 20240102 | 185100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 81 | 20240102 | 185000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 82 | 20240102 | 184900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 83 | 20240102 | 184800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 84 | 20240102 | 184700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 85 | 20240102 | 184600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 86 | 20240102 | 184500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 87 | 20240102 | 184400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 88 | 20240102 | 184300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 89 | 20240102 | 184200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 90 | 20240102 | 184100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 91 | 20240102 | 184000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 92 | 20240102 | 183900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 93 | 20240102 | 183800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 94 | 20240102 | 183700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 95 | 20240102 | 183600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 96 | 20240102 | 183500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 97 | 20240102 | 183400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 98 | 20240102 | 183300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 99 | 20240102 | 183200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 100 | 20240102 | 183100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 101 | 20240102 | 183000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 102 | 20240102 | 182900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 103 | 20240102 | 182800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 104 | 20240102 | 182700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 105 | 20240102 | 182600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 106 | 20240102 | 182500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 107 | 20240102 | 182400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 108 | 20240102 | 182300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 109 | 20240102 | 182200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 110 | 20240102 | 182100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 111 | 20240102 | 182000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 112 | 20240102 | 181900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 113 | 20240102 | 181800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 114 | 20240102 | 181700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 115 | 20240102 | 181600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 116 | 20240102 | 181500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 117 | 20240102 | 181400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 118 | 20240102 | 181300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 119 | 20240102 | 181200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 120 | 20240102 | 181100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 121 | 20240102 | 181000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 122 | 20240102 | 180900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 123 | 20240102 | 180800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 124 | 20240102 | 180700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 125 | 20240102 | 180600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 126 | 20240102 | 180500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 127 | 20240102 | 180400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 128 | 20240102 | 180300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 129 | 20240102 | 180200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 130 | 20240102 | 180100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 131 | 20240102 | 180000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 132 | 20240102 | 175900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 133 | 20240102 | 175800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 134 | 20240102 | 175700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 135 | 20240102 | 175600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 136 | 20240102 | 175500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 137 | 20240102 | 175400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 138 | 20240102 | 175300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 139 | 20240102 | 175200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 140 | 20240102 | 175100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 141 | 20240102 | 175000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 142 | 20240102 | 174900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 143 | 20240102 | 174800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 144 | 20240102 | 174700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 145 | 20240102 | 174600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 146 | 20240102 | 174500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 147 | 20240102 | 174400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 148 | 20240102 | 174300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 149 | 20240102 | 174200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 150 | 20240102 | 174100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 151 | 20240102 | 174000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 152 | 20240102 | 173900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 153 | 20240102 | 173800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 154 | 20240102 | 173700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 155 | 20240102 | 173600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 156 | 20240102 | 173500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 157 | 20240102 | 173400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 158 | 20240102 | 173300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 159 | 20240102 | 173200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 160 | 20240102 | 173100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 161 | 20240102 | 173000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 162 | 20240102 | 172900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 163 | 20240102 | 172800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 164 | 20240102 | 172700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 165 | 20240102 | 172600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 166 | 20240102 | 172500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 167 | 20240102 | 172400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 168 | 20240102 | 172300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 169 | 20240102 | 172200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 170 | 20240102 | 172100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 171 | 20240102 | 172000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 172 | 20240102 | 171900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 173 | 20240102 | 171800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 174 | 20240102 | 171700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 175 | 20240102 | 171600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 176 | 20240102 | 171500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 177 | 20240102 | 171400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 178 | 20240102 | 171300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 179 | 20240102 | 171200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 180 | 20240102 | 171100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 181 | 20240102 | 171000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 182 | 20240102 | 170900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 183 | 20240102 | 170800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 184 | 20240102 | 170700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 185 | 20240102 | 170600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 186 | 20240102 | 170500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 187 | 20240102 | 170400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 188 | 20240102 | 170300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 189 | 20240102 | 170200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 190 | 20240102 | 170100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 191 | 20240102 | 170000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 192 | 20240102 | 165900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 193 | 20240102 | 165800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 194 | 20240102 | 165700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 195 | 20240102 | 165600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 196 | 20240102 | 165500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 197 | 20240102 | 165400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 198 | 20240102 | 165300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 199 | 20240102 | 165200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 200 | 20240102 | 165100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 201 | 20240102 | 165000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 202 | 20240102 | 164900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 203 | 20240102 | 164800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 204 | 20240102 | 164700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 205 | 20240102 | 164600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 206 | 20240102 | 164500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 207 | 20240102 | 164400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 208 | 20240102 | 164300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 209 | 20240102 | 164200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 210 | 20240102 | 164100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 211 | 20240102 | 164000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 212 | 20240102 | 163900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 213 | 20240102 | 163800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 214 | 20240102 | 163700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 215 | 20240102 | 163600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 216 | 20240102 | 163500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 217 | 20240102 | 163400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 218 | 20240102 | 163300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 219 | 20240102 | 163200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 220 | 20240102 | 163100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 221 | 20240102 | 163000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 222 | 20240102 | 162900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 223 | 20240102 | 162800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 224 | 20240102 | 162700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 225 | 20240102 | 162600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 226 | 20240102 | 162500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 227 | 20240102 | 162400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 228 | 20240102 | 162300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 229 | 20240102 | 162200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 230 | 20240102 | 162100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 231 | 20240102 | 162000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 232 | 20240102 | 161900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 233 | 20240102 | 161800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 234 | 20240102 | 161700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 235 | 20240102 | 161600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 236 | 20240102 | 161500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 237 | 20240102 | 161400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 238 | 20240102 | 161300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 239 | 20240102 | 161200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 240 | 20240102 | 161100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 241 | 20240102 | 161000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 242 | 20240102 | 160900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 243 | 20240102 | 160800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 244 | 20240102 | 160700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 245 | 20240102 | 160600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 246 | 20240102 | 160500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 247 | 20240102 | 160400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 248 | 20240102 | 160300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 249 | 20240102 | 160200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 250 | 20240102 | 160100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 251 | 20240102 | 160000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 252 | 20240102 | 155900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 253 | 20240102 | 155800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 254 | 20240102 | 155700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 255 | 20240102 | 155600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 256 | 20240102 | 155500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 257 | 20240102 | 155400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 258 | 20240102 | 155300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 259 | 20240102 | 155200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 260 | 20240102 | 155100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 261 | 20240102 | 155000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 262 | 20240102 | 154900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 263 | 20240102 | 154800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 264 | 20240102 | 154700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 265 | 20240102 | 154600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 266 | 20240102 | 154500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 267 | 20240102 | 154400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 268 | 20240102 | 154300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 269 | 20240102 | 154200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 270 | 20240102 | 154100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 271 | 20240102 | 154000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 272 | 20240102 | 153900 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 273 | 20240102 | 153800 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 274 | 20240102 | 153700 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 275 | 20240102 | 153600 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 276 | 20240102 | 153500 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 277 | 20240102 | 153400 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 278 | 20240102 | 153300 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 279 | 20240102 | 153200 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 280 | 20240102 | 153100 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 281 | 20240102 | 153000 | 1574675320 | 13520 | 13520 | 13520 | 13520 | 3843 |
| 282 | 20240102 | 152900 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 283 | 20240102 | 152800 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 284 | 20240102 | 152700 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 285 | 20240102 | 152600 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 286 | 20240102 | 152500 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 287 | 20240102 | 152400 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 288 | 20240102 | 152300 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 289 | 20240102 | 152200 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 290 | 20240102 | 152100 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 291 | 20240102 | 152000 | 1522717960 | 13550 | 13550 | 13550 | 13550 | 0 |
| 292 | 20240102 | 151900 | 1522717960 | 13550 | 13520 | 13550 | 13520 | 588 |
| 293 | 20240102 | 151800 | 1514766260 | 13550 | 13520 | 13550 | 13520 | 287 |
| 294 | 20240102 | 151700 | 1510881250 | 13530 | 13510 | 13530 | 13510 | 273 |
| 295 | 20240102 | 151600 | 1507191010 | 13510 | 13510 | 13530 | 13510 | 214 |
| 296 | 20240102 | 151500 | 1504297060 | 13510 | 13520 | 13530 | 13510 | 70 |
| 297 | 20240102 | 151400 | 1503351320 | 13530 | 13520 | 13530 | 13510 | 709 |
| 298 | 20240102 | 151300 | 1493764720 | 13520 | 13520 | 13530 | 13520 | 120 |
| 299 | 20240102 | 151200 | 1492142060 | 13520 | 13530 | 13560 | 13520 | 2136 |
| 300 | 20240102 | 151100 | 1463255270 | 13530 | 13530 | 13530 | 13530 | 177 |
| 301 | 20240102 | 151000 | 1460860460 | 13570 | 13540 | 13570 | 13520 | 1697 |
| 302 | 20240102 | 150900 | 1437905450 | 13550 | 13540 | 13570 | 13540 | 693 |
| 303 | 20240102 | 150800 | 1428512510 | 13550 | 13530 | 13560 | 13530 | 661 |
| 304 | 20240102 | 150700 | 1419556930 | 13530 | 13540 | 13550 | 13530 | 223 |
| 305 | 20240102 | 150600 | 1416538430 | 13540 | 13550 | 13550 | 13530 | 177 |
| 306 | 20240102 | 150500 | 1414141730 | 13540 | 13540 | 13550 | 13530 | 262 |
| 307 | 20240102 | 150400 | 1410595130 | 13530 | 13540 | 13540 | 13530 | 256 |
| 308 | 20240102 | 150300 | 1407129330 | 13540 | 13540 | 13550 | 13540 | 121 |
| 309 | 20240102 | 150200 | 1405490730 | 13540 | 13540 | 13540 | 13540 | 311 |
| 310 | 20240102 | 150100 | 1401279790 | 13550 | 13540 | 13550 | 13540 | 313 |
| 311 | 20240102 | 150000 | 1397040710 | 13540 | 13540 | 13550 | 13520 | 965 |
| 312 | 20240102 | 145900 | 1383972080 | 13540 | 13540 | 13540 | 13520 | 407 |
| 313 | 20240102 | 145800 | 1378464550 | 13540 | 13540 | 13550 | 13520 | 501 |
| 314 | 20240102 | 145700 | 1371686890 | 13540 | 13540 | 13550 | 13520 | 283 |
| 315 | 20240102 | 145600 | 1367855190 | 13540 | 13530 | 13540 | 13520 | 336 |
| 316 | 20240102 | 145500 | 1363310620 | 13530 | 13530 | 13540 | 13530 | 247 |
| 317 | 20240102 | 145400 | 1359968460 | 13530 | 13540 | 13540 | 13530 | 366 |
| 318 | 20240102 | 145300 | 1355014150 | 13540 | 13540 | 13550 | 13530 | 134 |
| 319 | 20240102 | 145200 | 1353200290 | 13550 | 13540 | 13550 | 13530 | 216 |
| 320 | 20240102 | 145100 | 1350274900 | 13540 | 13540 | 13550 | 13530 | 263 |
| 321 | 20240102 | 145000 | 1346713460 | 13540 | 13520 | 13550 | 13520 | 453 |
| 322 | 20240102 | 144900 | 1340580600 | 13550 | 13530 | 13550 | 13510 | 2629 |
| 323 | 20240102 | 144800 | 1305026170 | 13530 | 13530 | 13540 | 13510 | 344 |
| 324 | 20240102 | 144700 | 1300373720 | 13530 | 13540 | 13540 | 13520 | 130 |
| 325 | 20240102 | 144600 | 1298614680 | 13540 | 13520 | 13540 | 13520 | 124 |
| 326 | 20240102 | 144500 | 1296936720 | 13530 | 13530 | 13530 | 13510 | 324 |
| 327 | 20240102 | 144400 | 1292555430 | 13530 | 13550 | 13550 | 13510 | 269 |
| 328 | 20240102 | 144300 | 1288914560 | 13550 | 13530 | 13550 | 13520 | 860 |
| 329 | 20240102 | 144200 | 1277275620 | 13530 | 13520 | 13530 | 13510 | 499 |
| 330 | 20240102 | 144100 | 1270531530 | 13510 | 13510 | 13520 | 13510 | 212 |
| 331 | 20240102 | 144000 | 1267667130 | 13520 | 13510 | 13520 | 13510 | 220 |
| 332 | 20240102 | 143900 | 1264694150 | 13510 | 13520 | 13520 | 13510 | 386 |
| 333 | 20240102 | 143800 | 1259475740 | 13510 | 13530 | 13540 | 13510 | 188 |
| 334 | 20240102 | 143700 | 1256933060 | 13530 | 13510 | 13530 | 13510 | 177 |
| 335 | 20240102 | 143600 | 1254539590 | 13510 | 13540 | 13540 | 13510 | 639 |
| 336 | 20240102 | 143500 | 1245894150 | 13530 | 13530 | 13540 | 13520 | 355 |
| 337 | 20240102 | 143400 | 1241090730 | 13520 | 13520 | 13530 | 13520 | 120 |
| 338 | 20240102 | 143300 | 1239468300 | 13520 | 13520 | 13530 | 13510 | 319 |
| 339 | 20240102 | 143200 | 1235155420 | 13520 | 13510 | 13530 | 13510 | 223 |
| 340 | 20240102 | 143100 | 1232141410 | 13510 | 13520 | 13520 | 13500 | 316 |
| 341 | 20240102 | 143000 | 1227870750 | 13520 | 13530 | 13530 | 13520 | 219 |
| 342 | 20240102 | 142900 | 1224909360 | 13530 | 13510 | 13530 | 13510 | 1098 |
| 343 | 20240102 | 142800 | 1210063900 | 13520 | 13510 | 13520 | 13510 | 477 |
| 344 | 20240102 | 142700 | 1203618470 | 13510 | 13520 | 13520 | 13510 | 392 |
| 345 | 20240102 | 142600 | 1198322250 | 13520 | 13510 | 13520 | 13510 | 317 |
| 346 | 20240102 | 142500 | 1194038100 | 13520 | 13510 | 13520 | 13510 | 348 |
| 347 | 20240102 | 142400 | 1189336580 | 13510 | 13520 | 13520 | 13510 | 331 |
| 348 | 20240102 | 142300 | 1184863390 | 13520 | 13510 | 13520 | 13510 | 249 |
| 349 | 20240102 | 142200 | 1181499000 | 13510 | 13510 | 13520 | 13510 | 344 |
| 350 | 20240102 | 142100 | 1176850860 | 13510 | 13510 | 13520 | 13510 | 575 |
| 351 | 20240102 | 142000 | 1169081890 | 13520 | 13510 | 13520 | 13510 | 199 |
| 352 | 20240102 | 141900 | 1166393090 | 13520 | 13510 | 13520 | 13510 | 152 |
| 353 | 20240102 | 141800 | 1164339280 | 13510 | 13520 | 13520 | 13510 | 544 |
| 354 | 20240102 | 141700 | 1156987510 | 13510 | 13520 | 13520 | 13510 | 93 |
| 355 | 20240102 | 141600 | 1155730790 | 13520 | 13510 | 13520 | 13510 | 509 |
| 356 | 20240102 | 141500 | 1148850460 | 13510 | 13520 | 13520 | 13510 | 190 |
| 357 | 20240102 | 141400 | 1146282990 | 13520 | 13510 | 13520 | 13510 | 498 |
| 358 | 20240102 | 141300 | 1139551950 | 13510 | 13500 | 13520 | 13500 | 3090 |
| 359 | 20240102 | 141200 | 1097820010 | 13490 | 13500 | 13500 | 13490 | 331 |
| 360 | 20240102 | 141100 | 1093353960 | 13500 | 13490 | 13500 | 13470 | 2065 |
| 361 | 20240102 | 141000 | 1065520910 | 13490 | 13490 | 13500 | 13490 | 143 |
| 362 | 20240102 | 140900 | 1063591580 | 13490 | 13490 | 13500 | 13490 | 219 |
| 363 | 20240102 | 140800 | 1060637010 | 13490 | 13490 | 13500 | 13490 | 172 |
| 364 | 20240102 | 140700 | 1058316470 | 13490 | 13490 | 13490 | 13480 | 113 |
| 365 | 20240102 | 140600 | 1056793060 | 13500 | 13500 | 13500 | 13480 | 1144 |
| 366 | 20240102 | 140500 | 1041358180 | 13510 | 13500 | 13510 | 13500 | 314 |
| 367 | 20240102 | 140400 | 1037118270 | 13510 | 13500 | 13510 | 13500 | 363 |
| 368 | 20240102 | 140300 | 1032215510 | 13500 | 13490 | 13500 | 13490 | 803 |
| 369 | 20240102 | 140200 | 1021376330 | 13480 | 13490 | 13500 | 13480 | 286 |
| 370 | 20240102 | 140100 | 1017517720 | 13500 | 13490 | 13500 | 13490 | 183 |
| 371 | 20240102 | 140000 | 1015047990 | 13490 | 13490 | 13490 | 13480 | 396 |
| 372 | 20240102 | 135900 | 1009706270 | 13480 | 13480 | 13490 | 13480 | 289 |
| 373 | 20240102 | 135800 | 1005809830 | 13480 | 13480 | 13480 | 13480 | 138 |
| 374 | 20240102 | 135700 | 1003949590 | 13490 | 13480 | 13490 | 13480 | 158 |
| 375 | 20240102 | 135600 | 1001819490 | 13480 | 13480 | 13490 | 13480 | 83 |
| 376 | 20240102 | 135500 | 1000700390 | 13480 | 13490 | 13490 | 13480 | 103 |
| 377 | 20240102 | 135400 | 999311600 | 13490 | 13490 | 13500 | 13480 | 707 |
| 378 | 20240102 | 135300 | 989770630 | 13490 | 13480 | 13490 | 13480 | 87 |
| 379 | 20240102 | 135200 | 988597530 | 13490 | 13490 | 13490 | 13480 | 143 |
| 380 | 20240102 | 135100 | 986668960 | 13480 | 13480 | 13490 | 13480 | 275 |
| 381 | 20240102 | 135000 | 982961700 | 13480 | 13490 | 13490 | 13480 | 243 |
| 382 | 20240102 | 134900 | 979683910 | 13490 | 13490 | 13490 | 13490 | 97 |
| 383 | 20240102 | 134800 | 978375380 | 13500 | 13490 | 13500 | 13490 | 144 |
| 384 | 20240102 | 134700 | 976432540 | 13490 | 13480 | 13490 | 13480 | 111 |
| 385 | 20240102 | 134600 | 974935810 | 13480 | 13490 | 13500 | 13480 | 433 |
| 386 | 20240102 | 134500 | 969096370 | 13490 | 13500 | 13500 | 13490 | 132 |
| 387 | 20240102 | 134400 | 967315250 | 13490 | 13500 | 13500 | 13490 | 227 |
| 388 | 20240102 | 134300 | 964251430 | 13510 | 13490 | 13510 | 13490 | 2041 |
| 389 | 20240102 | 134200 | 936695310 | 13480 | 13480 | 13500 | 13480 | 204 |
| 390 | 20240102 | 134100 | 933943000 | 13480 | 13490 | 13490 | 13480 | 652 |
| 391 | 20240102 | 134000 | 925151590 | 13490 | 13500 | 13500 | 13490 | 208 |
| 392 | 20240102 | 133900 | 922345410 | 13490 | 13500 | 13500 | 13490 | 1029 |
| 393 | 20240102 | 133800 | 908463890 | 13500 | 13490 | 13500 | 13490 | 131 |
| 394 | 20240102 | 133700 | 906696430 | 13500 | 13490 | 13500 | 13490 | 328 |
| 395 | 20240102 | 133600 | 902271450 | 13490 | 13500 | 13500 | 13490 | 51 |
| 396 | 20240102 | 133500 | 901583200 | 13490 | 13490 | 13500 | 13490 | 289 |
| 397 | 20240102 | 133400 | 897683790 | 13500 | 13490 | 13500 | 13490 | 226 |
| 398 | 20240102 | 133300 | 894634790 | 13490 | 13500 | 13500 | 13490 | 934 |
| 399 | 20240102 | 133200 | 882026520 | 13500 | 13500 | 13500 | 13500 | 614 |
| 400 | 20240102 | 133100 | 873737520 | 13510 | 13500 | 13510 | 13490 | 771 |
| 401 | 20240102 | 133000 | 863327310 | 13500 | 13500 | 13500 | 13500 | 515 |
| 402 | 20240102 | 132900 | 856374810 | 13500 | 13500 | 13500 | 13500 | 127 |
| 403 | 20240102 | 132800 | 854660310 | 13500 | 13500 | 13510 | 13500 | 455 |
| 404 | 20240102 | 132700 | 848514770 | 13500 | 13490 | 13500 | 13490 | 114 |
| 405 | 20240102 | 132600 | 846976170 | 13500 | 13490 | 13500 | 13490 | 156 |
| 406 | 20240102 | 132500 | 844870190 | 13490 | 13500 | 13500 | 13490 | 199 |
| 407 | 20240102 | 132400 | 842185170 | 13500 | 13500 | 13500 | 13490 | 111 |
| 408 | 20240102 | 132300 | 840687160 | 13490 | 13500 | 13500 | 13490 | 175 |
| 409 | 20240102 | 132200 | 838325130 | 13500 | 13500 | 13500 | 13500 | 100 |
| 410 | 20240102 | 132100 | 836975130 | 13500 | 13500 | 13500 | 13490 | 360 |
| 411 | 20240102 | 132000 | 832115320 | 13490 | 13490 | 13490 | 13490 | 84 |
| 412 | 20240102 | 131900 | 830982160 | 13490 | 13490 | 13490 | 13490 | 193 |
| 413 | 20240102 | 131800 | 828378590 | 13490 | 13490 | 13490 | 13490 | 42 |
| 414 | 20240102 | 131700 | 827812010 | 13500 | 13490 | 13500 | 13490 | 119 |
| 415 | 20240102 | 131600 | 826206240 | 13500 | 13490 | 13500 | 13490 | 152 |
| 416 | 20240102 | 131500 | 824154960 | 13490 | 13490 | 13490 | 13490 | 106 |
| 417 | 20240102 | 131400 | 822725020 | 13490 | 13490 | 13490 | 13490 | 151 |
| 418 | 20240102 | 131300 | 820688030 | 13490 | 13490 | 13510 | 13490 | 80 |
| 419 | 20240102 | 131200 | 819608490 | 13500 | 13490 | 13500 | 13490 | 918 |
| 420 | 20240102 | 131100 | 807224190 | 13490 | 13490 | 13510 | 13490 | 206 |
| 421 | 20240102 | 131000 | 804445090 | 13510 | 13490 | 13510 | 13490 | 569 |
| 422 | 20240102 | 130900 | 796763590 | 13500 | 13490 | 13500 | 13490 | 47 |
| 423 | 20240102 | 130800 | 796129500 | 13490 | 13490 | 13500 | 13490 | 331 |
| 424 | 20240102 | 130700 | 791661630 | 13490 | 13490 | 13490 | 13490 | 113 |
| 425 | 20240102 | 130600 | 790137260 | 13490 | 13480 | 13490 | 13480 | 92 |
| 426 | 20240102 | 130500 | 788896860 | 13490 | 13490 | 13490 | 13490 | 130 |
| 427 | 20240102 | 130400 | 787143160 | 13490 | 13480 | 13490 | 13480 | 272 |
| 428 | 20240102 | 130300 | 783474870 | 13480 | 13480 | 13480 | 13480 | 28 |
| 429 | 20240102 | 130200 | 783097430 | 13500 | 13480 | 13500 | 13480 | 187 |
| 430 | 20240102 | 130100 | 780574750 | 13480 | 13490 | 13490 | 13480 | 60 |
| 431 | 20240102 | 130000 | 779765560 | 13490 | 13490 | 13490 | 13490 | 136 |
| 432 | 20240102 | 125900 | 777930920 | 13490 | 13490 | 13490 | 13490 | 1326 |
| 433 | 20240102 | 125800 | 760043180 | 13490 | 13490 | 13490 | 13490 | 715 |
| 434 | 20240102 | 125700 | 750397830 | 13490 | 13490 | 13490 | 13490 | 163 |
| 435 | 20240102 | 125600 | 748198960 | 13490 | 13500 | 13500 | 13490 | 35 |
| 436 | 20240102 | 125500 | 747726800 | 13490 | 13490 | 13490 | 13490 | 175 |
| 437 | 20240102 | 125400 | 745366050 | 13500 | 13500 | 13510 | 13500 | 526 |
| 438 | 20240102 | 125300 | 738263050 | 13490 | 13490 | 13500 | 13490 | 209 |
| 439 | 20240102 | 125200 | 735442380 | 13490 | 13490 | 13490 | 13490 | 118 |
| 440 | 20240102 | 125100 | 733850560 | 13490 | 13500 | 13500 | 13490 | 22 |
| 441 | 20240102 | 125000 | 733553770 | 13500 | 13490 | 13500 | 13490 | 168 |
| 442 | 20240102 | 124900 | 731286960 | 13490 | 13490 | 13490 | 13490 | 92 |
| 443 | 20240102 | 124800 | 730045880 | 13490 | 13500 | 13500 | 13490 | 202 |
| 444 | 20240102 | 124700 | 727320690 | 13500 | 13500 | 13500 | 13490 | 49 |
| 445 | 20240102 | 124600 | 726659410 | 13500 | 13500 | 13500 | 13500 | 143 |
| 446 | 20240102 | 124500 | 724728910 | 13510 | 13490 | 13510 | 13490 | 98 |
| 447 | 20240102 | 124400 | 723406380 | 13490 | 13480 | 13490 | 13480 | 104 |
| 448 | 20240102 | 124300 | 722004450 | 13480 | 13490 | 13490 | 13480 | 72 |
| 449 | 20240102 | 124200 | 721033810 | 13500 | 13500 | 13500 | 13490 | 929 |
| 450 | 20240102 | 124100 | 708500850 | 13500 | 13500 | 13500 | 13490 | 56 |
| 451 | 20240102 | 124000 | 707745310 | 13500 | 13500 | 13500 | 13490 | 230 |
| 452 | 20240102 | 123900 | 704640540 | 13500 | 13500 | 13500 | 13500 | 84 |
| 453 | 20240102 | 123800 | 703506540 | 13510 | 13510 | 13510 | 13500 | 79 |
| 454 | 20240102 | 123700 | 702439420 | 13500 | 13500 | 13510 | 13500 | 707 |
| 455 | 20240102 | 123600 | 692891440 | 13500 | 13500 | 13500 | 13500 | 36 |
| 456 | 20240102 | 123500 | 692405440 | 13520 | 13500 | 13520 | 13500 | 137 |
| 457 | 20240102 | 123400 | 690555160 | 13500 | 13500 | 13500 | 13500 | 137 |
| 458 | 20240102 | 123300 | 688705660 | 13510 | 13510 | 13510 | 13510 | 17 |
| 459 | 20240102 | 123200 | 688475990 | 13510 | 13520 | 13520 | 13510 | 117 |
| 460 | 20240102 | 123100 | 686895230 | 13510 | 13510 | 13510 | 13500 | 567 |
| 461 | 20240102 | 123000 | 679236400 | 13500 | 13490 | 13500 | 13490 | 579 |
| 462 | 20240102 | 122900 | 671420510 | 13490 | 13500 | 13510 | 13490 | 142 |
| 463 | 20240102 | 122800 | 669504010 | 13510 | 13480 | 13510 | 13480 | 83 |
| 464 | 20240102 | 122700 | 668385000 | 13490 | 13490 | 13490 | 13490 | 69 |
| 465 | 20240102 | 122600 | 667454190 | 13490 | 13490 | 13490 | 13480 | 150 |
| 466 | 20240102 | 122500 | 665431570 | 13490 | 13490 | 13490 | 13490 | 145 |
| 467 | 20240102 | 122400 | 663475520 | 13490 | 13480 | 13490 | 13480 | 47 |
| 468 | 20240102 | 122300 | 662841950 | 13480 | 13490 | 13490 | 13480 | 308 |
| 469 | 20240102 | 122200 | 658689720 | 13490 | 13490 | 13500 | 13490 | 47 |
| 470 | 20240102 | 122100 | 658055680 | 13490 | 13490 | 13490 | 13490 | 92 |
| 471 | 20240102 | 122000 | 656814600 | 13490 | 13500 | 13500 | 13490 | 259 |
| 472 | 20240102 | 121900 | 653320070 | 13510 | 13520 | 13520 | 13480 | 77 |
| 473 | 20240102 | 121800 | 652282040 | 13520 | 13490 | 13520 | 13480 | 929 |
| 474 | 20240102 | 121700 | 639751730 | 13500 | 13510 | 13510 | 13500 | 101 |
| 475 | 20240102 | 121600 | 638387360 | 13510 | 13510 | 13520 | 13510 | 441 |
| 476 | 20240102 | 121500 | 632426610 | 13500 | 13510 | 13510 | 13500 | 105 |
| 477 | 20240102 | 121400 | 631008520 | 13500 | 13480 | 13500 | 13480 | 270 |
| 478 | 20240102 | 121300 | 627364850 | 13480 | 13510 | 13510 | 13470 | 24 |
| 479 | 20240102 | 121200 | 627040940 | 13500 | 13500 | 13500 | 13500 | 95 |
| 480 | 20240102 | 121100 | 625758440 | 13500 | 13490 | 13500 | 13490 | 333 |
| 481 | 20240102 | 121000 | 621264440 | 13490 | 13480 | 13490 | 13480 | 403 |
| 482 | 20240102 | 120900 | 615831900 | 13480 | 13490 | 13490 | 13480 | 40 |
| 483 | 20240102 | 120800 | 615292690 | 13470 | 13470 | 13480 | 13470 | 242 |
| 484 | 20240102 | 120700 | 612031260 | 13470 | 13480 | 13480 | 13470 | 453 |
| 485 | 20240102 | 120600 | 605929000 | 13480 | 13480 | 13480 | 13470 | 113 |
| 486 | 20240102 | 120500 | 604405940 | 13480 | 13480 | 13480 | 13480 | 143 |
| 487 | 20240102 | 120400 | 602478300 | 13480 | 13480 | 13480 | 13480 | 53 |
| 488 | 20240102 | 120300 | 601763860 | 13490 | 13490 | 13490 | 13480 | 223 |
| 489 | 20240102 | 120200 | 598756260 | 13490 | 13490 | 13490 | 13480 | 167 |
| 490 | 20240102 | 120100 | 596503460 | 13500 | 13480 | 13500 | 13480 | 66 |
| 491 | 20240102 | 120000 | 595613760 | 13480 | 13470 | 13480 | 13460 | 996 |
| 492 | 20240102 | 115900 | 582193060 | 13470 | 13470 | 13470 | 13470 | 70 |
| 493 | 20240102 | 115800 | 581250160 | 13480 | 13480 | 13480 | 13480 | 104 |
| 494 | 20240102 | 115700 | 579848240 | 13470 | 13460 | 13470 | 13460 | 229 |
| 495 | 20240102 | 115600 | 576765690 | 13460 | 13470 | 13480 | 13460 | 206 |
| 496 | 20240102 | 115500 | 573991450 | 13480 | 13470 | 13480 | 13470 | 52 |
| 497 | 20240102 | 115400 | 573290990 | 13470 | 13490 | 13490 | 13470 | 241 |
| 498 | 20240102 | 115300 | 570043920 | 13470 | 13470 | 13480 | 13470 | 77 |
| 499 | 20240102 | 115200 | 569006310 | 13470 | 13470 | 13480 | 13470 | 88 |
| 500 | 20240102 | 115100 | 567820750 | 13470 | 13490 | 13490 | 13470 | 153 |
| 501 | 20240102 | 115000 | 565758500 | 13490 | 13480 | 13490 | 13480 | 135 |
| 502 | 20240102 | 114900 | 563938690 | 13490 | 13480 | 13490 | 13480 | 49 |
| 503 | 20240102 | 114800 | 563278050 | 13490 | 13510 | 13510 | 13490 | 224 |
| 504 | 20240102 | 114700 | 560256130 | 13510 | 13490 | 13510 | 13490 | 185 |
| 505 | 20240102 | 114600 | 557760020 | 13490 | 13490 | 13490 | 13480 | 151 |
| 506 | 20240102 | 114500 | 555723230 | 13490 | 13490 | 13500 | 13490 | 81 |
| 507 | 20240102 | 114400 | 554630450 | 13490 | 13490 | 13500 | 13490 | 82 |
| 508 | 20240102 | 114300 | 553524260 | 13500 | 13500 | 13500 | 13500 | 217 |
| 509 | 20240102 | 114200 | 550594760 | 13510 | 13510 | 13510 | 13510 | 11 |
| 510 | 20240102 | 114100 | 550446150 | 13510 | 13500 | 13510 | 13500 | 377 |
| 511 | 20240102 | 114000 | 545356640 | 13520 | 13520 | 13520 | 13510 | 906 |
| 512 | 20240102 | 113900 | 533107730 | 13510 | 13500 | 13510 | 13500 | 230 |
| 513 | 20240102 | 113800 | 530000480 | 13500 | 13500 | 13500 | 13500 | 158 |
| 514 | 20240102 | 113700 | 527867480 | 13510 | 13480 | 13510 | 13480 | 286 |
| 515 | 20240102 | 113600 | 524008030 | 13480 | 13480 | 13480 | 13480 | 69 |
| 516 | 20240102 | 113500 | 523077910 | 13480 | 13480 | 13480 | 13480 | 117 |
| 517 | 20240102 | 113400 | 521500750 | 13500 | 13480 | 13500 | 13480 | 55 |
| 518 | 20240102 | 113300 | 520759170 | 13480 | 13480 | 13480 | 13480 | 22 |
| 519 | 20240102 | 113200 | 520462610 | 13470 | 13480 | 13480 | 13470 | 149 |
| 520 | 20240102 | 113100 | 518455210 | 13480 | 13480 | 13480 | 13480 | 97 |
| 521 | 20240102 | 113000 | 517147650 | 13480 | 13480 | 13480 | 13480 | 241 |
| 522 | 20240102 | 112900 | 513898970 | 13480 | 13480 | 13510 | 13480 | 437 |
| 523 | 20240102 | 112800 | 507999960 | 13500 | 13490 | 13500 | 13490 | 152 |
| 524 | 20240102 | 112700 | 505947970 | 13480 | 13480 | 13480 | 13480 | 85 |
| 525 | 20240102 | 112600 | 504802170 | 13480 | 13480 | 13480 | 13480 | 149 |
| 526 | 20240102 | 112500 | 502793650 | 13480 | 13480 | 13480 | 13480 | 68 |
| 527 | 20240102 | 112400 | 501877010 | 13480 | 13490 | 13500 | 13480 | 53 |
| 528 | 20240102 | 112300 | 501162420 | 13490 | 13460 | 13490 | 13460 | 540 |
| 529 | 20240102 | 112200 | 493884120 | 13460 | 13460 | 13460 | 13460 | 22 |
| 530 | 20240102 | 112100 | 493588000 | 13460 | 13460 | 13470 | 13460 | 54 |
| 531 | 20240102 | 112000 | 492861150 | 13460 | 13470 | 13470 | 13460 | 208 |
| 532 | 20240102 | 111900 | 490060310 | 13470 | 13490 | 13490 | 13470 | 343 |
| 533 | 20240102 | 111800 | 485439940 | 13490 | 13460 | 13490 | 13460 | 85 |
| 534 | 20240102 | 111700 | 484295640 | 13460 | 13470 | 13490 | 13460 | 165 |
| 535 | 20240102 | 111600 | 482073300 | 13470 | 13490 | 13490 | 13460 | 487 |
| 536 | 20240102 | 111500 | 475514080 | 13490 | 13450 | 13490 | 13450 | 62 |
| 537 | 20240102 | 111400 | 474678130 | 13460 | 13460 | 13460 | 13460 | 462 |
| 538 | 20240102 | 111300 | 468459610 | 13460 | 13490 | 13490 | 13460 | 38 |
| 539 | 20240102 | 111200 | 467947810 | 13490 | 13460 | 13490 | 13460 | 55 |
| 540 | 20240102 | 111100 | 467206920 | 13460 | 13470 | 13480 | 13460 | 312 |
| 541 | 20240102 | 111000 | 463007130 | 13470 | 13470 | 13470 | 13460 | 110 |
| 542 | 20240102 | 110900 | 461526150 | 13470 | 13470 | 13470 | 13460 | 180 |
| 543 | 20240102 | 110800 | 459102140 | 13470 | 13480 | 13480 | 13460 | 32 |
| 544 | 20240102 | 110700 | 458671320 | 13470 | 13470 | 13470 | 13470 | 103 |
| 545 | 20240102 | 110600 | 457283910 | 13470 | 13470 | 13480 | 13470 | 213 |
| 546 | 20240102 | 110500 | 454414780 | 13470 | 13470 | 13480 | 13470 | 290 |
| 547 | 20240102 | 110400 | 450508170 | 13490 | 13480 | 13490 | 13470 | 56 |
| 548 | 20240102 | 110300 | 449753300 | 13480 | 13470 | 13480 | 13470 | 38 |
| 549 | 20240102 | 110200 | 449241420 | 13490 | 13470 | 13490 | 13470 | 47 |
| 550 | 20240102 | 110100 | 448608310 | 13460 | 13460 | 13460 | 13460 | 38 |
| 551 | 20240102 | 110000 | 448096830 | 13460 | 13490 | 13490 | 13460 | 202 |
| 552 | 20240102 | 105900 | 445377860 | 13500 | 13480 | 13500 | 13470 | 88 |
| 553 | 20240102 | 105800 | 444191890 | 13480 | 13460 | 13500 | 13460 | 299 |
| 554 | 20240102 | 105700 | 440161980 | 13480 | 13480 | 13490 | 13460 | 313 |
| 555 | 20240102 | 105600 | 435948190 | 13460 | 13460 | 13460 | 13460 | 50 |
| 556 | 20240102 | 105500 | 435275190 | 13460 | 13470 | 13470 | 13460 | 83 |
| 557 | 20240102 | 105400 | 434157760 | 13470 | 13460 | 13470 | 13460 | 197 |
| 558 | 20240102 | 105300 | 431505810 | 13470 | 13470 | 13470 | 13470 | 29 |
| 559 | 20240102 | 105200 | 431115180 | 13470 | 13470 | 13480 | 13470 | 167 |
| 560 | 20240102 | 105100 | 428865680 | 13470 | 13480 | 13480 | 13470 | 1539 |
| 561 | 20240102 | 105000 | 408129730 | 13480 | 13480 | 13480 | 13480 | 47 |
| 562 | 20240102 | 104900 | 407496170 | 13480 | 13480 | 13500 | 13480 | 533 |
| 563 | 20240102 | 104800 | 400311310 | 13490 | 13490 | 13490 | 13490 | 36 |
| 564 | 20240102 | 104700 | 399825670 | 13490 | 13480 | 13490 | 13480 | 191 |
| 565 | 20240102 | 104600 | 397249770 | 13490 | 13490 | 13490 | 13490 | 32 |
| 566 | 20240102 | 104500 | 396818090 | 13490 | 13490 | 13500 | 13490 | 28 |
| 567 | 20240102 | 104400 | 396440350 | 13480 | 13490 | 13500 | 13480 | 369 |
| 568 | 20240102 | 104300 | 391465090 | 13500 | 13500 | 13500 | 13500 | 4 |
| 569 | 20240102 | 104200 | 391411090 | 13490 | 13500 | 13500 | 13480 | 166 |
| 570 | 20240102 | 104100 | 389172500 | 13490 | 13500 | 13500 | 13490 | 1633 |
| 571 | 20240102 | 104000 | 367128630 | 13500 | 13500 | 13510 | 13500 | 114 |
| 572 | 20240102 | 103900 | 365589520 | 13510 | 13510 | 13510 | 13500 | 1618 |
| 573 | 20240102 | 103800 | 343735260 | 13510 | 13500 | 13510 | 13500 | 80 |
| 574 | 20240102 | 103700 | 342654740 | 13510 | 13510 | 13520 | 13510 | 87 |
| 575 | 20240102 | 103600 | 341479360 | 13500 | 13520 | 13520 | 13500 | 430 |
| 576 | 20240102 | 103500 | 335670190 | 13520 | 13510 | 13520 | 13510 | 111 |
| 577 | 20240102 | 103400 | 334170470 | 13510 | 13510 | 13520 | 13510 | 101 |
| 578 | 20240102 | 103300 | 332805950 | 13500 | 13510 | 13510 | 13500 | 139 |
| 579 | 20240102 | 103200 | 330928160 | 13510 | 13490 | 13510 | 13490 | 122 |
| 580 | 20240102 | 103100 | 329281100 | 13500 | 13500 | 13520 | 13500 | 980 |
| 581 | 20240102 | 103000 | 316043560 | 13510 | 13480 | 13510 | 13450 | 2998 |
| 582 | 20240102 | 102900 | 275593110 | 13460 | 13470 | 13480 | 13440 | 78 |
| 583 | 20240102 | 102800 | 274542660 | 13480 | 13450 | 13480 | 13450 | 41 |
| 584 | 20240102 | 102700 | 273990510 | 13480 | 13480 | 13480 | 13480 | 4 |
| 585 | 20240102 | 102600 | 273936590 | 13430 | 13430 | 13440 | 13420 | 5856 |
| 586 | 20240102 | 102500 | 195296670 | 13440 | 13480 | 13480 | 13430 | 939 |
| 587 | 20240102 | 102400 | 182682550 | 13480 | 13440 | 13480 | 13440 | 34 |
| 588 | 20240102 | 102300 | 182225430 | 13480 | 13480 | 13480 | 13440 | 81 |
| 589 | 20240102 | 102200 | 181136270 | 13480 | 13430 | 13480 | 13420 | 259 |
| 590 | 20240102 | 102100 | 177657920 | 13430 | 13430 | 13430 | 13420 | 1923 |
| 591 | 20240102 | 102000 | 151832520 | 13440 | 13480 | 13480 | 13430 | 1391 |
| 592 | 20240102 | 101900 | 133150560 | 13440 | 13450 | 13470 | 13430 | 811 |
| 593 | 20240102 | 101800 | 122236470 | 13440 | 13460 | 13470 | 13440 | 101 |
| 594 | 20240102 | 101700 | 120876600 | 13470 | 13470 | 13470 | 13470 | 9 |
| 595 | 20240102 | 101600 | 120755370 | 13460 | 13460 | 13460 | 13450 | 13 |
| 596 | 20240102 | 101500 | 120580450 | 13460 | 13480 | 13490 | 13460 | 108 |
| 597 | 20240102 | 101400 | 119125280 | 13490 | 13440 | 13490 | 13430 | 135 |
| 598 | 20240102 | 101300 | 117310930 | 13440 | 13490 | 13500 | 13440 | 490 |
| 599 | 20240102 | 101200 | 110704650 | 13490 | 13450 | 13490 | 13440 | 399 |
| 600 | 20240102 | 101100 | 105332290 | 13450 | 13440 | 13490 | 13430 | 263 |
| 601 | 20240102 | 101000 | 101797820 | 13440 | 13440 | 13490 | 13440 | 329 |
| 602 | 20240102 | 100900 | 97375810 | 13490 | 13440 | 13490 | 13430 | 301 |
| 603 | 20240102 | 100800 | 93330860 | 13450 | 13490 | 13490 | 13450 | 56 |
| 604 | 20240102 | 100700 | 92577340 | 13440 | 13440 | 13490 | 13440 | 1558 |
| 605 | 20240102 | 100600 | 71637060 | 13440 | 13440 | 13460 | 13430 | 1263 |
| 606 | 20240102 | 100500 | 54640810 | 13440 | 13460 | 13460 | 13440 | 155 |
| 607 | 20240102 | 100400 | 52556260 | 13450 | 13450 | 13460 | 13450 | 88 |
| 608 | 20240102 | 100300 | 51372620 | 13460 | 13450 | 13460 | 13450 | 98 |
| 609 | 20240102 | 100200 | 50053800 | 13480 | 13500 | 13500 | 13450 | 1369 |
| 610 | 20240102 | 100100 | 31630650 | 13460 | 13480 | 13500 | 13460 | 899 |
| 611 | 20240102 | 100000 | 19505470 | 13500 | 13450 | 13500 | 13450 | 1448 |