32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 3 | 20240105 | 191300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 4 | 20240105 | 191200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 5 | 20240105 | 191100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 6 | 20240105 | 191000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 7 | 20240105 | 190900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 8 | 20240105 | 190800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 9 | 20240105 | 190700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 10 | 20240105 | 190600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 11 | 20240105 | 190500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 12 | 20240105 | 190400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 13 | 20240105 | 190300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 14 | 20240105 | 190200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 15 | 20240105 | 190100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 16 | 20240105 | 190000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 17 | 20240105 | 185900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 18 | 20240105 | 185800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 19 | 20240105 | 185700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 20 | 20240105 | 185600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 21 | 20240105 | 185500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 22 | 20240105 | 185400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 23 | 20240105 | 185300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 24 | 20240105 | 185200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 25 | 20240105 | 185100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 26 | 20240105 | 185000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 27 | 20240105 | 184900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 28 | 20240105 | 184800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 29 | 20240105 | 184700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 30 | 20240105 | 184600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 31 | 20240105 | 184500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 32 | 20240105 | 184400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 33 | 20240105 | 184300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 34 | 20240105 | 184200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 35 | 20240105 | 184100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 36 | 20240105 | 184000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 37 | 20240105 | 183900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 38 | 20240105 | 183800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 39 | 20240105 | 183700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 40 | 20240105 | 183600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 41 | 20240105 | 183500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 42 | 20240105 | 183400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 43 | 20240105 | 183300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 44 | 20240105 | 183200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 45 | 20240105 | 183100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 46 | 20240105 | 183000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 47 | 20240105 | 182900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 48 | 20240105 | 182800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 49 | 20240105 | 182700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 50 | 20240105 | 182600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 51 | 20240105 | 182500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 52 | 20240105 | 182400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 53 | 20240105 | 182300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 54 | 20240105 | 182200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 55 | 20240105 | 182100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 56 | 20240105 | 182000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 57 | 20240105 | 181900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 58 | 20240105 | 181800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 59 | 20240105 | 181700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 60 | 20240105 | 181600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 61 | 20240105 | 181500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 62 | 20240105 | 181400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 63 | 20240105 | 181300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 64 | 20240105 | 181200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 65 | 20240105 | 181100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 66 | 20240105 | 181000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 67 | 20240105 | 180900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 68 | 20240105 | 180800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 69 | 20240105 | 180700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 70 | 20240105 | 180600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 71 | 20240105 | 180500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 72 | 20240105 | 180400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 73 | 20240105 | 180300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 74 | 20240105 | 180200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 75 | 20240105 | 180100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 76 | 20240105 | 180000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 77 | 20240105 | 175900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 78 | 20240105 | 175800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 79 | 20240105 | 175700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 80 | 20240105 | 175600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 81 | 20240105 | 175500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 82 | 20240105 | 175400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 83 | 20240105 | 175300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 84 | 20240105 | 175200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 85 | 20240105 | 175100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 86 | 20240105 | 175000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 87 | 20240105 | 174900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 88 | 20240105 | 174800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 89 | 20240105 | 174700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 90 | 20240105 | 174600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 91 | 20240105 | 174500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 92 | 20240105 | 174400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 93 | 20240105 | 174300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 94 | 20240105 | 174200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 95 | 20240105 | 174100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 96 | 20240105 | 174000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 97 | 20240105 | 173900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 98 | 20240105 | 173800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 99 | 20240105 | 173700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 100 | 20240105 | 173600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 101 | 20240105 | 173500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 102 | 20240105 | 173400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 103 | 20240105 | 173300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 104 | 20240105 | 173200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 105 | 20240105 | 173100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 106 | 20240105 | 173000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 107 | 20240105 | 172900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 108 | 20240105 | 172800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 109 | 20240105 | 172700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 110 | 20240105 | 172600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 111 | 20240105 | 172500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 112 | 20240105 | 172400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 113 | 20240105 | 172300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 114 | 20240105 | 172200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 115 | 20240105 | 172100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 116 | 20240105 | 172000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 117 | 20240105 | 171900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 118 | 20240105 | 171800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 119 | 20240105 | 171700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 120 | 20240105 | 171600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 121 | 20240105 | 171500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 122 | 20240105 | 171400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 123 | 20240105 | 171300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 124 | 20240105 | 171200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 125 | 20240105 | 171100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 126 | 20240105 | 171000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 127 | 20240105 | 170900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 128 | 20240105 | 170800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 129 | 20240105 | 170700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 130 | 20240105 | 170600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 131 | 20240105 | 170500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 132 | 20240105 | 170400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 133 | 20240105 | 170300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 134 | 20240105 | 170200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 135 | 20240105 | 170100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 136 | 20240105 | 170000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 137 | 20240105 | 165900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 138 | 20240105 | 165800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 139 | 20240105 | 165700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 140 | 20240105 | 165600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 141 | 20240105 | 165500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 142 | 20240105 | 165400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 143 | 20240105 | 165300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 144 | 20240105 | 165200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 145 | 20240105 | 165100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 146 | 20240105 | 165000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 147 | 20240105 | 164900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 148 | 20240105 | 164800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 149 | 20240105 | 164700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 150 | 20240105 | 164600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 151 | 20240105 | 164500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 152 | 20240105 | 164400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 153 | 20240105 | 164300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 154 | 20240105 | 164200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 155 | 20240105 | 164100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 156 | 20240105 | 164000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 157 | 20240105 | 163900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 158 | 20240105 | 163800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 159 | 20240105 | 163700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 160 | 20240105 | 163600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 161 | 20240105 | 163500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 162 | 20240105 | 163400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 163 | 20240105 | 163300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 164 | 20240105 | 163200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 165 | 20240105 | 163100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 166 | 20240105 | 163000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 167 | 20240105 | 162900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 168 | 20240105 | 162800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 169 | 20240105 | 162700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 170 | 20240105 | 162600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 171 | 20240105 | 162500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 172 | 20240105 | 162400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 173 | 20240105 | 162300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 174 | 20240105 | 162200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 175 | 20240105 | 162100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 176 | 20240105 | 162000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 177 | 20240105 | 161900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 178 | 20240105 | 161800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 179 | 20240105 | 161700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 180 | 20240105 | 161600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 181 | 20240105 | 161500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 182 | 20240105 | 161400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 183 | 20240105 | 161300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 184 | 20240105 | 161200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 185 | 20240105 | 161100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 186 | 20240105 | 161000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 187 | 20240105 | 160900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 188 | 20240105 | 160800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 189 | 20240105 | 160700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 190 | 20240105 | 160600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 191 | 20240105 | 160500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 192 | 20240105 | 160400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 193 | 20240105 | 160300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 194 | 20240105 | 160200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 195 | 20240105 | 160100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 196 | 20240105 | 160000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 197 | 20240105 | 155900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 198 | 20240105 | 155800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 199 | 20240105 | 155700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 200 | 20240105 | 155600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 201 | 20240105 | 155500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 202 | 20240105 | 155400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 203 | 20240105 | 155300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 204 | 20240105 | 155200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 205 | 20240105 | 155100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 206 | 20240105 | 155000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 207 | 20240105 | 154900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 208 | 20240105 | 154800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 209 | 20240105 | 154700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 210 | 20240105 | 154600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 211 | 20240105 | 154500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 212 | 20240105 | 154400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 213 | 20240105 | 154300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 214 | 20240105 | 154200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 215 | 20240105 | 154100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 216 | 20240105 | 154000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 217 | 20240105 | 153900 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 218 | 20240105 | 153800 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 219 | 20240105 | 153700 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 220 | 20240105 | 153600 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 221 | 20240105 | 153500 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 222 | 20240105 | 153400 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 223 | 20240105 | 153300 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 224 | 20240105 | 153200 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 225 | 20240105 | 153100 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 0 |
| 226 | 20240105 | 153000 | 2518985550 | 13410 | 13410 | 13410 | 13410 | 2649 |
| 227 | 20240105 | 152900 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 228 | 20240105 | 152800 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 229 | 20240105 | 152700 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 230 | 20240105 | 152600 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 231 | 20240105 | 152500 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 232 | 20240105 | 152400 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 233 | 20240105 | 152300 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 234 | 20240105 | 152200 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 235 | 20240105 | 152100 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 236 | 20240105 | 152000 | 2483462460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 237 | 20240105 | 151900 | 2483462460 | 13400 | 13410 | 13410 | 13400 | 752 |
| 238 | 20240105 | 151800 | 2473384430 | 13410 | 13410 | 13410 | 13410 | 172 |
| 239 | 20240105 | 151700 | 2471077910 | 13410 | 13410 | 13420 | 13410 | 279 |
| 240 | 20240105 | 151600 | 2467336500 | 13410 | 13410 | 13410 | 13410 | 124 |
| 241 | 20240105 | 151500 | 2465673660 | 13410 | 13410 | 13410 | 13410 | 565 |
| 242 | 20240105 | 151400 | 2458097010 | 13410 | 13410 | 13420 | 13410 | 2494 |
| 243 | 20240105 | 151300 | 2424652170 | 13410 | 13410 | 13420 | 13410 | 840 |
| 244 | 20240105 | 151200 | 2413386970 | 13420 | 13420 | 13420 | 13410 | 243 |
| 245 | 20240105 | 151100 | 2410127680 | 13410 | 13420 | 13420 | 13410 | 1240 |
| 246 | 20240105 | 151000 | 2393489100 | 13420 | 13430 | 13430 | 13420 | 278 |
| 247 | 20240105 | 150900 | 2389757850 | 13430 | 13420 | 13430 | 13420 | 153 |
| 248 | 20240105 | 150800 | 2387703970 | 13420 | 13420 | 13420 | 13420 | 37 |
| 249 | 20240105 | 150700 | 2387207430 | 13420 | 13420 | 13430 | 13420 | 83 |
| 250 | 20240105 | 150600 | 2386093520 | 13420 | 13430 | 13430 | 13420 | 75 |
| 251 | 20240105 | 150500 | 2385086980 | 13430 | 13420 | 13430 | 13420 | 106 |
| 252 | 20240105 | 150400 | 2383664160 | 13430 | 13430 | 13430 | 13430 | 0 |
| 253 | 20240105 | 150300 | 2383664160 | 13430 | 13430 | 13430 | 13420 | 99 |
| 254 | 20240105 | 150200 | 2382335320 | 13430 | 13430 | 13430 | 13430 | 120 |
| 255 | 20240105 | 150100 | 2380723720 | 13430 | 13420 | 13430 | 13420 | 82 |
| 256 | 20240105 | 150000 | 2379623180 | 13420 | 13430 | 13430 | 13420 | 72 |
| 257 | 20240105 | 145900 | 2378656930 | 13420 | 13430 | 13430 | 13420 | 94 |
| 258 | 20240105 | 145800 | 2377395250 | 13420 | 13420 | 13430 | 13420 | 155 |
| 259 | 20240105 | 145700 | 2375315050 | 13430 | 13430 | 13430 | 13420 | 114 |
| 260 | 20240105 | 145600 | 2373784960 | 13420 | 13420 | 13420 | 13420 | 2 |
| 261 | 20240105 | 145500 | 2373758120 | 13420 | 13420 | 13420 | 13420 | 136 |
| 262 | 20240105 | 145400 | 2371933000 | 13420 | 13420 | 13420 | 13420 | 347 |
| 263 | 20240105 | 145300 | 2367276260 | 13420 | 13420 | 13420 | 13420 | 0 |
| 264 | 20240105 | 145200 | 2367276260 | 13420 | 13420 | 13420 | 13420 | 139 |
| 265 | 20240105 | 145100 | 2365410880 | 13420 | 13410 | 13420 | 13410 | 104 |
| 266 | 20240105 | 145000 | 2364015940 | 13420 | 13420 | 13420 | 13420 | 101 |
| 267 | 20240105 | 144900 | 2362660520 | 13420 | 13420 | 13420 | 13420 | 144 |
| 268 | 20240105 | 144800 | 2360728040 | 13420 | 13420 | 13420 | 13420 | 331 |
| 269 | 20240105 | 144700 | 2356286020 | 13430 | 13430 | 13430 | 13430 | 2 |
| 270 | 20240105 | 144600 | 2356259160 | 13420 | 13420 | 13420 | 13420 | 658 |
| 271 | 20240105 | 144500 | 2347428800 | 13430 | 13420 | 13430 | 13420 | 76 |
| 272 | 20240105 | 144400 | 2346408840 | 13420 | 13420 | 13420 | 13420 | 0 |
| 273 | 20240105 | 144300 | 2346408840 | 13420 | 13430 | 13430 | 13420 | 95 |
| 274 | 20240105 | 144200 | 2345133730 | 13420 | 13430 | 13430 | 13420 | 193 |
| 275 | 20240105 | 144100 | 2342543500 | 13430 | 13430 | 13430 | 13430 | 2 |
| 276 | 20240105 | 144000 | 2342516640 | 13420 | 13420 | 13420 | 13420 | 0 |
| 277 | 20240105 | 143900 | 2342516640 | 13420 | 13430 | 13430 | 13420 | 2 |
| 278 | 20240105 | 143800 | 2342489790 | 13430 | 13430 | 13430 | 13430 | 16 |
| 279 | 20240105 | 143700 | 2342274910 | 13420 | 13420 | 13420 | 13420 | 0 |
| 280 | 20240105 | 143600 | 2342274910 | 13420 | 13420 | 13420 | 13410 | 278 |
| 281 | 20240105 | 143500 | 2338544210 | 13420 | 13420 | 13420 | 13420 | 0 |
| 282 | 20240105 | 143400 | 2338544210 | 13420 | 13430 | 13430 | 13420 | 1278 |
| 283 | 20240105 | 143300 | 2321393150 | 13430 | 13440 | 13440 | 13420 | 806 |
| 284 | 20240105 | 143200 | 2310569350 | 13440 | 13440 | 13440 | 13440 | 20 |
| 285 | 20240105 | 143100 | 2310300550 | 13440 | 13440 | 13440 | 13430 | 155 |
| 286 | 20240105 | 143000 | 2308218880 | 13420 | 13430 | 13440 | 13420 | 183 |
| 287 | 20240105 | 142900 | 2305761820 | 13430 | 13430 | 13440 | 13420 | 2570 |
| 288 | 20240105 | 142800 | 2271247430 | 13440 | 13440 | 13440 | 13440 | 1 |
| 289 | 20240105 | 142700 | 2271233990 | 13440 | 13440 | 13440 | 13440 | 192 |
| 290 | 20240105 | 142600 | 2268653510 | 13440 | 13430 | 13440 | 13430 | 160 |
| 291 | 20240105 | 142500 | 2266504080 | 13430 | 13440 | 13440 | 13430 | 5952 |
| 292 | 20240105 | 142400 | 2186513740 | 13440 | 13450 | 13450 | 13440 | 250 |
| 293 | 20240105 | 142300 | 2183153240 | 13440 | 13450 | 13450 | 13440 | 1974 |
| 294 | 20240105 | 142200 | 2156612650 | 13460 | 13440 | 13460 | 13440 | 2735 |
| 295 | 20240105 | 142100 | 2119854200 | 13450 | 13450 | 13450 | 13450 | 0 |
| 296 | 20240105 | 142000 | 2119854200 | 13450 | 13450 | 13450 | 13450 | 1 |
| 297 | 20240105 | 141900 | 2119840750 | 13450 | 13460 | 13470 | 13450 | 260 |
| 298 | 20240105 | 141800 | 2116340650 | 13460 | 13450 | 13460 | 13450 | 125 |
| 299 | 20240105 | 141700 | 2114659330 | 13450 | 13450 | 13450 | 13450 | 74 |
| 300 | 20240105 | 141600 | 2113664030 | 13450 | 13450 | 13450 | 13450 | 205 |
| 301 | 20240105 | 141500 | 2110906780 | 13450 | 13450 | 13450 | 13450 | 1 |
| 302 | 20240105 | 141400 | 2110893330 | 13450 | 13450 | 13450 | 13450 | 125 |
| 303 | 20240105 | 141300 | 2109212080 | 13450 | 13450 | 13450 | 13440 | 460 |
| 304 | 20240105 | 141200 | 2103028820 | 13450 | 13450 | 13450 | 13440 | 34 |
| 305 | 20240105 | 141100 | 2102571550 | 13450 | 13440 | 13450 | 13440 | 272 |
| 306 | 20240105 | 141000 | 2098915270 | 13460 | 13450 | 13460 | 13450 | 222 |
| 307 | 20240105 | 140900 | 2095929360 | 13470 | 13460 | 13470 | 13460 | 151 |
| 308 | 20240105 | 140800 | 2093896890 | 13460 | 13440 | 13460 | 13440 | 484 |
| 309 | 20240105 | 140700 | 2087387670 | 13440 | 13440 | 13440 | 13440 | 100 |
| 310 | 20240105 | 140600 | 2086043670 | 13440 | 13440 | 13440 | 13440 | 200 |
| 311 | 20240105 | 140500 | 2083355670 | 13440 | 13450 | 13450 | 13440 | 642 |
| 312 | 20240105 | 140400 | 2074725140 | 13450 | 13450 | 13450 | 13450 | 372 |
| 313 | 20240105 | 140300 | 2069721740 | 13450 | 13460 | 13460 | 13450 | 34 |
| 314 | 20240105 | 140200 | 2069264430 | 13450 | 13450 | 13450 | 13450 | 255 |
| 315 | 20240105 | 140100 | 2065834680 | 13450 | 13450 | 13450 | 13450 | 366 |
| 316 | 20240105 | 140000 | 2060911980 | 13450 | 13450 | 13450 | 13450 | 171 |
| 317 | 20240105 | 135900 | 2058612030 | 13450 | 13460 | 13460 | 13450 | 59 |
| 318 | 20240105 | 135800 | 2057818390 | 13450 | 13450 | 13450 | 13450 | 180 |
| 319 | 20240105 | 135700 | 2055397390 | 13450 | 13450 | 13450 | 13450 | 215 |
| 320 | 20240105 | 135600 | 2052505640 | 13450 | 13450 | 13450 | 13450 | 76 |
| 321 | 20240105 | 135500 | 2051483440 | 13450 | 13460 | 13460 | 13450 | 258 |
| 322 | 20240105 | 135400 | 2048013320 | 13450 | 13460 | 13460 | 13450 | 126 |
| 323 | 20240105 | 135300 | 2046318610 | 13450 | 13460 | 13460 | 13450 | 198 |
| 324 | 20240105 | 135200 | 2043655500 | 13450 | 13450 | 13450 | 13450 | 181 |
| 325 | 20240105 | 135100 | 2041221050 | 13450 | 13450 | 13450 | 13450 | 66 |
| 326 | 20240105 | 135000 | 2040333350 | 13450 | 13450 | 13450 | 13450 | 461 |
| 327 | 20240105 | 134900 | 2034132900 | 13450 | 13450 | 13450 | 13450 | 201 |
| 328 | 20240105 | 134800 | 2031429450 | 13450 | 13440 | 13450 | 13440 | 71 |
| 329 | 20240105 | 134700 | 2030475200 | 13440 | 13440 | 13440 | 13440 | 1 |
| 330 | 20240105 | 134600 | 2030461760 | 13440 | 13450 | 13450 | 13440 | 144 |
| 331 | 20240105 | 134500 | 2028526390 | 13450 | 13450 | 13450 | 13450 | 51 |
| 332 | 20240105 | 134400 | 2027840440 | 13440 | 13440 | 13440 | 13440 | 116 |
| 333 | 20240105 | 134300 | 2026281400 | 13440 | 13440 | 13440 | 13440 | 76 |
| 334 | 20240105 | 134200 | 2025259960 | 13440 | 13450 | 13450 | 13440 | 1252 |
| 335 | 20240105 | 134100 | 2008428920 | 13460 | 13450 | 13460 | 13450 | 78 |
| 336 | 20240105 | 134000 | 2007379800 | 13450 | 13450 | 13450 | 13450 | 71 |
| 337 | 20240105 | 133900 | 2006424850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 338 | 20240105 | 133800 | 2006424850 | 13470 | 13460 | 13470 | 13460 | 24 |
| 339 | 20240105 | 133700 | 2006101580 | 13470 | 13470 | 13470 | 13470 | 50 |
| 340 | 20240105 | 133600 | 2005428080 | 13460 | 13450 | 13460 | 13450 | 384 |
| 341 | 20240105 | 133500 | 2000260180 | 13450 | 13450 | 13450 | 13450 | 174 |
| 342 | 20240105 | 133400 | 1997919880 | 13450 | 13450 | 13450 | 13450 | 0 |
| 343 | 20240105 | 133300 | 1997919880 | 13450 | 13450 | 13450 | 13450 | 114 |
| 344 | 20240105 | 133200 | 1996386580 | 13450 | 13450 | 13460 | 13450 | 153 |
| 345 | 20240105 | 133100 | 1994328690 | 13440 | 13450 | 13450 | 13440 | 31 |
| 346 | 20240105 | 133000 | 1993911790 | 13450 | 13450 | 13450 | 13450 | 276 |
| 347 | 20240105 | 132900 | 1990199590 | 13450 | 13440 | 13450 | 13440 | 545 |
| 348 | 20240105 | 132800 | 1982871590 | 13450 | 13450 | 13450 | 13450 | 56 |
| 349 | 20240105 | 132700 | 1982118390 | 13450 | 13440 | 13450 | 13440 | 243 |
| 350 | 20240105 | 132600 | 1978850090 | 13440 | 13440 | 13450 | 13440 | 282 |
| 351 | 20240105 | 132500 | 1975058050 | 13450 | 13450 | 13450 | 13450 | 2280 |
| 352 | 20240105 | 132400 | 1944392050 | 13450 | 13450 | 13450 | 13450 | 82 |
| 353 | 20240105 | 132300 | 1943289150 | 13450 | 13450 | 13450 | 13450 | 0 |
| 354 | 20240105 | 132200 | 1943289150 | 13450 | 13450 | 13450 | 13450 | 80 |
| 355 | 20240105 | 132100 | 1942213150 | 13460 | 13460 | 13460 | 13460 | 426 |
| 356 | 20240105 | 132000 | 1936479190 | 13470 | 13470 | 13470 | 13470 | 11 |
| 357 | 20240105 | 131900 | 1936331020 | 13470 | 13470 | 13470 | 13470 | 223 |
| 358 | 20240105 | 131800 | 1933327210 | 13470 | 13460 | 13470 | 13460 | 115 |
| 359 | 20240105 | 131700 | 1931779260 | 13460 | 13460 | 13460 | 13460 | 281 |
| 360 | 20240105 | 131600 | 1927997000 | 13470 | 13470 | 13470 | 13470 | 13 |
| 361 | 20240105 | 131500 | 1927821890 | 13460 | 13460 | 13460 | 13460 | 611 |
| 362 | 20240105 | 131400 | 1919597830 | 13460 | 13470 | 13470 | 13460 | 915 |
| 363 | 20240105 | 131300 | 1907281920 | 13470 | 13470 | 13470 | 13460 | 1514 |
| 364 | 20240105 | 131200 | 1886890880 | 13480 | 13470 | 13480 | 13470 | 194 |
| 365 | 20240105 | 131100 | 1884277640 | 13470 | 13470 | 13470 | 13470 | 73 |
| 366 | 20240105 | 131000 | 1883294330 | 13470 | 13470 | 13470 | 13470 | 0 |
| 367 | 20240105 | 130900 | 1883294330 | 13470 | 13470 | 13470 | 13470 | 0 |
| 368 | 20240105 | 130800 | 1883294330 | 13470 | 13480 | 13480 | 13470 | 17 |
| 369 | 20240105 | 130700 | 1883065240 | 13480 | 13470 | 13480 | 13470 | 211 |
| 370 | 20240105 | 130600 | 1880223030 | 13470 | 13470 | 13470 | 13470 | 188 |
| 371 | 20240105 | 130500 | 1877690670 | 13470 | 13480 | 13480 | 13470 | 75 |
| 372 | 20240105 | 130400 | 1876680190 | 13470 | 13470 | 13470 | 13470 | 32 |
| 373 | 20240105 | 130300 | 1876249150 | 13470 | 13470 | 13470 | 13470 | 2092 |
| 374 | 20240105 | 130200 | 1848069910 | 13480 | 13480 | 13480 | 13480 | 1002 |
| 375 | 20240105 | 130100 | 1834562950 | 13470 | 13470 | 13470 | 13470 | 73 |
| 376 | 20240105 | 130000 | 1833579640 | 13480 | 13480 | 13480 | 13480 | 4 |
| 377 | 20240105 | 125900 | 1833525720 | 13480 | 13480 | 13480 | 13480 | 510 |
| 378 | 20240105 | 125800 | 1826650920 | 13480 | 13480 | 13480 | 13480 | 0 |
| 379 | 20240105 | 125700 | 1826650920 | 13480 | 13480 | 13480 | 13480 | 10 |
| 380 | 20240105 | 125600 | 1826516120 | 13480 | 13480 | 13480 | 13470 | 104 |
| 381 | 20240105 | 125500 | 1825115200 | 13480 | 13470 | 13480 | 13470 | 1109 |
| 382 | 20240105 | 125400 | 1810176620 | 13480 | 13480 | 13480 | 13480 | 11 |
| 383 | 20240105 | 125300 | 1810028340 | 13470 | 13470 | 13470 | 13470 | 0 |
| 384 | 20240105 | 125200 | 1810028340 | 13470 | 13480 | 13480 | 13470 | 82 |
| 385 | 20240105 | 125100 | 1808923300 | 13480 | 13490 | 13490 | 13480 | 408 |
| 386 | 20240105 | 125000 | 1803423360 | 13480 | 13500 | 13500 | 13480 | 128 |
| 387 | 20240105 | 124900 | 1801695660 | 13490 | 13490 | 13490 | 13490 | 0 |
| 388 | 20240105 | 124800 | 1801695660 | 13490 | 13500 | 13500 | 13490 | 144 |
| 389 | 20240105 | 124700 | 1799753090 | 13490 | 13500 | 13500 | 13490 | 77 |
| 390 | 20240105 | 124600 | 1798714350 | 13490 | 13490 | 13490 | 13490 | 6 |
| 391 | 20240105 | 124500 | 1798633410 | 13490 | 13490 | 13490 | 13490 | 1 |
| 392 | 20240105 | 124400 | 1798619920 | 13490 | 13510 | 13510 | 13490 | 147 |
| 393 | 20240105 | 124300 | 1796636790 | 13530 | 13530 | 13530 | 13500 | 179 |
| 394 | 20240105 | 124200 | 1794216990 | 13530 | 13530 | 13530 | 13530 | 59 |
| 395 | 20240105 | 124100 | 1793418720 | 13520 | 13510 | 13520 | 13510 | 371 |
| 396 | 20240105 | 124000 | 1788402900 | 13520 | 13520 | 13520 | 13520 | 0 |
| 397 | 20240105 | 123900 | 1788402900 | 13520 | 13500 | 13520 | 13500 | 660 |
| 398 | 20240105 | 123800 | 1779483370 | 13500 | 13500 | 13500 | 13500 | 150 |
| 399 | 20240105 | 123700 | 1777458370 | 13470 | 13470 | 13470 | 13470 | 0 |
| 400 | 20240105 | 123600 | 1777458370 | 13470 | 13470 | 13470 | 13470 | 70 |
| 401 | 20240105 | 123500 | 1776515470 | 13470 | 13460 | 13470 | 13460 | 134 |
| 402 | 20240105 | 123400 | 1774711230 | 13470 | 13470 | 13470 | 13470 | 5 |
| 403 | 20240105 | 123300 | 1774643880 | 13460 | 13460 | 13460 | 13460 | 72 |
| 404 | 20240105 | 123200 | 1773674760 | 13470 | 13470 | 13470 | 13470 | 0 |
| 405 | 20240105 | 123100 | 1773674760 | 13470 | 13470 | 13470 | 13460 | 97 |
| 406 | 20240105 | 123000 | 1772368880 | 13460 | 13460 | 13460 | 13460 | 0 |
| 407 | 20240105 | 122900 | 1772368880 | 13460 | 13460 | 13460 | 13460 | 0 |
| 408 | 20240105 | 122800 | 1772368880 | 13460 | 13460 | 13460 | 13460 | 144 |
| 409 | 20240105 | 122700 | 1770430640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 410 | 20240105 | 122600 | 1770430640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 411 | 20240105 | 122500 | 1770430640 | 13450 | 13480 | 13490 | 13450 | 1474 |
| 412 | 20240105 | 122400 | 1750577510 | 13490 | 13490 | 13490 | 13490 | 272 |
| 413 | 20240105 | 122300 | 1746908230 | 13500 | 13500 | 13500 | 13500 | 200 |
| 414 | 20240105 | 122200 | 1744208230 | 13500 | 13500 | 13500 | 13500 | 1 |
| 415 | 20240105 | 122100 | 1744194730 | 13490 | 13480 | 13490 | 13480 | 183 |
| 416 | 20240105 | 122000 | 1741727600 | 13480 | 13480 | 13480 | 13470 | 107 |
| 417 | 20240105 | 121900 | 1740286010 | 13480 | 13480 | 13480 | 13480 | 11 |
| 418 | 20240105 | 121800 | 1740137730 | 13480 | 13480 | 13480 | 13480 | 30 |
| 419 | 20240105 | 121700 | 1739733330 | 13480 | 13480 | 13480 | 13480 | 10 |
| 420 | 20240105 | 121600 | 1739598530 | 13480 | 13480 | 13480 | 13480 | 118 |
| 421 | 20240105 | 121500 | 1738007890 | 13480 | 13480 | 13480 | 13480 | 0 |
| 422 | 20240105 | 121400 | 1738007890 | 13480 | 13480 | 13480 | 13480 | 13 |
| 423 | 20240105 | 121300 | 1737832650 | 13480 | 13480 | 13480 | 13480 | 326 |
| 424 | 20240105 | 121200 | 1733438170 | 13480 | 13480 | 13480 | 13480 | 6 |
| 425 | 20240105 | 121100 | 1733357290 | 13480 | 13480 | 13480 | 13480 | 150 |
| 426 | 20240105 | 121000 | 1731335290 | 13480 | 13480 | 13480 | 13480 | 101 |
| 427 | 20240105 | 120900 | 1729973810 | 13480 | 13480 | 13480 | 13480 | 2 |
| 428 | 20240105 | 120800 | 1729946850 | 13480 | 13480 | 13480 | 13480 | 1 |
| 429 | 20240105 | 120700 | 1729933370 | 13470 | 13470 | 13470 | 13470 | 0 |
| 430 | 20240105 | 120600 | 1729933370 | 13470 | 13460 | 13470 | 13460 | 364 |
| 431 | 20240105 | 120500 | 1725031050 | 13470 | 13470 | 13470 | 13470 | 1 |
| 432 | 20240105 | 120400 | 1725017580 | 13470 | 13470 | 13470 | 13470 | 10 |
| 433 | 20240105 | 120300 | 1724882880 | 13470 | 13470 | 13470 | 13470 | 6 |
| 434 | 20240105 | 120200 | 1724802060 | 13470 | 13470 | 13470 | 13470 | 0 |
| 435 | 20240105 | 120100 | 1724802060 | 13470 | 13470 | 13470 | 13470 | 1 |
| 436 | 20240105 | 120000 | 1724788590 | 13460 | 13470 | 13470 | 13460 | 6 |
| 437 | 20240105 | 115900 | 1724707820 | 13450 | 13460 | 13460 | 13450 | 200 |
| 438 | 20240105 | 115800 | 1722016660 | 13460 | 13460 | 13460 | 13450 | 236 |
| 439 | 20240105 | 115700 | 1718840850 | 13460 | 13470 | 13470 | 13460 | 71 |
| 440 | 20240105 | 115600 | 1717885140 | 13470 | 13470 | 13470 | 13470 | 10 |
| 441 | 20240105 | 115500 | 1717750440 | 13460 | 13460 | 13460 | 13460 | 170 |
| 442 | 20240105 | 115400 | 1715462240 | 13460 | 13460 | 13460 | 13460 | 93 |
| 443 | 20240105 | 115300 | 1714210460 | 13460 | 13460 | 13460 | 13460 | 77 |
| 444 | 20240105 | 115200 | 1713174040 | 13460 | 13460 | 13460 | 13460 | 0 |
| 445 | 20240105 | 115100 | 1713174040 | 13460 | 13460 | 13460 | 13460 | 75 |
| 446 | 20240105 | 115000 | 1712164540 | 13460 | 13470 | 13470 | 13460 | 81 |
| 447 | 20240105 | 114900 | 1711074170 | 13470 | 13470 | 13470 | 13470 | 6 |
| 448 | 20240105 | 114800 | 1710993350 | 13460 | 13460 | 13460 | 13460 | 80 |
| 449 | 20240105 | 114700 | 1709916550 | 13460 | 13470 | 13470 | 13460 | 227 |
| 450 | 20240105 | 114600 | 1706861070 | 13460 | 13460 | 13460 | 13460 | 71 |
| 451 | 20240105 | 114500 | 1705905410 | 13470 | 13470 | 13470 | 13470 | 8 |
| 452 | 20240105 | 114400 | 1705797650 | 13460 | 13460 | 13460 | 13460 | 2 |
| 453 | 20240105 | 114300 | 1705770730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 454 | 20240105 | 114200 | 1705770730 | 13480 | 13480 | 13480 | 13480 | 171 |
| 455 | 20240105 | 114100 | 1703465650 | 13480 | 13480 | 13480 | 13480 | 137 |
| 456 | 20240105 | 114000 | 1701618890 | 13480 | 13490 | 13490 | 13440 | 7807 |
| 457 | 20240105 | 113900 | 1596533230 | 13490 | 13500 | 13500 | 13490 | 91 |
| 458 | 20240105 | 113800 | 1595305610 | 13500 | 13490 | 13500 | 13490 | 69 |
| 459 | 20240105 | 113700 | 1594374790 | 13490 | 13480 | 13490 | 13480 | 76 |
| 460 | 20240105 | 113600 | 1593350270 | 13490 | 13490 | 13490 | 13490 | 12 |
| 461 | 20240105 | 113500 | 1593188390 | 13480 | 13490 | 13490 | 13480 | 42 |
| 462 | 20240105 | 113400 | 1592622180 | 13480 | 13490 | 13490 | 13480 | 91 |
| 463 | 20240105 | 113300 | 1591395350 | 13490 | 13490 | 13490 | 13490 | 306 |
| 464 | 20240105 | 113200 | 1587267410 | 13480 | 13480 | 13480 | 13480 | 0 |
| 465 | 20240105 | 113100 | 1587267410 | 13480 | 13500 | 13500 | 13480 | 81 |
| 466 | 20240105 | 113000 | 1586174330 | 13500 | 13500 | 13500 | 13500 | 10 |
| 467 | 20240105 | 112900 | 1586039330 | 13480 | 13480 | 13480 | 13480 | 588 |
| 468 | 20240105 | 112800 | 1578113090 | 13500 | 13500 | 13500 | 13480 | 76 |
| 469 | 20240105 | 112700 | 1577088570 | 13480 | 13490 | 13490 | 13480 | 485 |
| 470 | 20240105 | 112600 | 1570548770 | 13480 | 13490 | 13490 | 13480 | 366 |
| 471 | 20240105 | 112500 | 1565612130 | 13500 | 13490 | 13500 | 13490 | 79 |
| 472 | 20240105 | 112400 | 1564546400 | 13500 | 13500 | 13500 | 13500 | 91 |
| 473 | 20240105 | 112300 | 1563317900 | 13500 | 13500 | 13500 | 13500 | 1 |
| 474 | 20240105 | 112200 | 1563304400 | 13490 | 13490 | 13490 | 13490 | 77 |
| 475 | 20240105 | 112100 | 1562265670 | 13500 | 13500 | 13500 | 13500 | 10 |
| 476 | 20240105 | 112000 | 1562130670 | 13500 | 13510 | 13510 | 13500 | 6 |
| 477 | 20240105 | 111900 | 1562049660 | 13510 | 13510 | 13510 | 13510 | 1 |
| 478 | 20240105 | 111800 | 1562036150 | 13510 | 13510 | 13510 | 13510 | 297 |
| 479 | 20240105 | 111700 | 1558023680 | 13510 | 13500 | 13510 | 13500 | 616 |
| 480 | 20240105 | 111600 | 1549706680 | 13500 | 13500 | 13500 | 13500 | 1 |
| 481 | 20240105 | 111500 | 1549693180 | 13500 | 13500 | 13500 | 13470 | 105 |
| 482 | 20240105 | 111400 | 1548275770 | 13470 | 13470 | 13470 | 13470 | 270 |
| 483 | 20240105 | 111300 | 1544638870 | 13470 | 13480 | 13480 | 13470 | 379 |
| 484 | 20240105 | 111200 | 1539533650 | 13480 | 13480 | 13480 | 13480 | 6 |
| 485 | 20240105 | 111100 | 1539452770 | 13470 | 13480 | 13480 | 13470 | 108 |
| 486 | 20240105 | 111000 | 1537997930 | 13480 | 13490 | 13490 | 13480 | 378 |
| 487 | 20240105 | 110900 | 1532900770 | 13490 | 13510 | 13510 | 13490 | 102 |
| 488 | 20240105 | 110800 | 1531524670 | 13510 | 13510 | 13510 | 13510 | 22 |
| 489 | 20240105 | 110700 | 1531227450 | 13490 | 13490 | 13490 | 13490 | 115 |
| 490 | 20240105 | 110600 | 1529676100 | 13490 | 13490 | 13490 | 13490 | 47 |
| 491 | 20240105 | 110500 | 1529042070 | 13490 | 13490 | 13490 | 13490 | 5 |
| 492 | 20240105 | 110400 | 1528974620 | 13470 | 13470 | 13470 | 13470 | 19 |
| 493 | 20240105 | 110300 | 1528718690 | 13470 | 13470 | 13470 | 13470 | 209 |
| 494 | 20240105 | 110200 | 1525903460 | 13470 | 13470 | 13470 | 13470 | 107 |
| 495 | 20240105 | 110100 | 1524462170 | 13470 | 13440 | 13470 | 13440 | 287 |
| 496 | 20240105 | 110000 | 1520600550 | 13460 | 13450 | 13460 | 13450 | 208 |
| 497 | 20240105 | 105900 | 1517802790 | 13450 | 13430 | 13450 | 13430 | 251 |
| 498 | 20240105 | 105800 | 1514430110 | 13430 | 13440 | 13440 | 13430 | 75 |
| 499 | 20240105 | 105700 | 1513422850 | 13430 | 13430 | 13440 | 13430 | 242 |
| 500 | 20240105 | 105600 | 1510172780 | 13430 | 13440 | 13440 | 13430 | 517 |
| 501 | 20240105 | 105500 | 1503225730 | 13440 | 13440 | 13440 | 13430 | 266 |
| 502 | 20240105 | 105400 | 1499651400 | 13440 | 13440 | 13440 | 13440 | 1037 |
| 503 | 20240105 | 105300 | 1485714120 | 13450 | 13440 | 13450 | 13440 | 140 |
| 504 | 20240105 | 105200 | 1483832120 | 13440 | 13440 | 13440 | 13440 | 1 |
| 505 | 20240105 | 105100 | 1483818680 | 13450 | 13450 | 13450 | 13440 | 253 |
| 506 | 20240105 | 105000 | 1480416830 | 13450 | 13450 | 13450 | 13450 | 417 |
| 507 | 20240105 | 104900 | 1474808180 | 13440 | 13440 | 13440 | 13440 | 75 |
| 508 | 20240105 | 104800 | 1473800180 | 13440 | 13450 | 13450 | 13440 | 464 |
| 509 | 20240105 | 104700 | 1467561130 | 13450 | 13450 | 13460 | 13450 | 327 |
| 510 | 20240105 | 104600 | 1463162950 | 13450 | 13460 | 13460 | 13450 | 1006 |
| 511 | 20240105 | 104500 | 1449631620 | 13460 | 13460 | 13460 | 13460 | 147 |
| 512 | 20240105 | 104400 | 1447653000 | 13460 | 13460 | 13460 | 13460 | 95 |
| 513 | 20240105 | 104300 | 1446374300 | 13470 | 13460 | 13470 | 13460 | 108 |
| 514 | 20240105 | 104200 | 1444920410 | 13460 | 13460 | 13460 | 13460 | 287 |
| 515 | 20240105 | 104100 | 1441057390 | 13460 | 13460 | 13460 | 13460 | 16 |
| 516 | 20240105 | 104000 | 1440842030 | 13460 | 13460 | 13460 | 13450 | 124 |
| 517 | 20240105 | 103900 | 1439173720 | 13460 | 13460 | 13460 | 13460 | 100 |
| 518 | 20240105 | 103800 | 1437827720 | 13450 | 13460 | 13460 | 13450 | 77 |
| 519 | 20240105 | 103700 | 1436792060 | 13460 | 13460 | 13460 | 13460 | 0 |
| 520 | 20240105 | 103600 | 1436792060 | 13460 | 13450 | 13460 | 13440 | 178 |
| 521 | 20240105 | 103500 | 1434398070 | 13440 | 13430 | 13450 | 13430 | 704 |
| 522 | 20240105 | 103400 | 1424935640 | 13430 | 13450 | 13450 | 13430 | 2612 |
| 523 | 20240105 | 103300 | 1389818450 | 13450 | 13450 | 13450 | 13450 | 135 |
| 524 | 20240105 | 103200 | 1388002700 | 13460 | 13460 | 13460 | 13460 | 101 |
| 525 | 20240105 | 103100 | 1386643240 | 13450 | 13460 | 13460 | 13450 | 136 |
| 526 | 20240105 | 103000 | 1384812980 | 13450 | 13460 | 13460 | 13450 | 138 |
| 527 | 20240105 | 102900 | 1382955880 | 13460 | 13460 | 13460 | 13460 | 245 |
| 528 | 20240105 | 102800 | 1379658180 | 13460 | 13460 | 13460 | 13450 | 153 |
| 529 | 20240105 | 102700 | 1377599550 | 13460 | 13460 | 13460 | 13460 | 740 |
| 530 | 20240105 | 102600 | 1367639150 | 13460 | 13480 | 13490 | 13460 | 908 |
| 531 | 20240105 | 102500 | 1355407480 | 13490 | 13490 | 13490 | 13490 | 35 |
| 532 | 20240105 | 102400 | 1354935330 | 13490 | 13480 | 13490 | 13480 | 307 |
| 533 | 20240105 | 102300 | 1350796120 | 13480 | 13470 | 13480 | 13470 | 454 |
| 534 | 20240105 | 102200 | 1344678890 | 13470 | 13470 | 13470 | 13470 | 137 |
| 535 | 20240105 | 102100 | 1342833500 | 13470 | 13470 | 13470 | 13460 | 152 |
| 536 | 20240105 | 102000 | 1340786710 | 13470 | 13470 | 13470 | 13470 | 863 |
| 537 | 20240105 | 101900 | 1329162100 | 13470 | 13470 | 13470 | 13470 | 41 |
| 538 | 20240105 | 101800 | 1328609830 | 13460 | 13460 | 13460 | 13460 | 181 |
| 539 | 20240105 | 101700 | 1326173570 | 13460 | 13460 | 13460 | 13450 | 311 |
| 540 | 20240105 | 101600 | 1321988220 | 13460 | 13450 | 13460 | 13450 | 112 |
| 541 | 20240105 | 101500 | 1320481420 | 13450 | 13460 | 13460 | 13450 | 236 |
| 542 | 20240105 | 101400 | 1317306330 | 13460 | 13460 | 13460 | 13450 | 1026 |
| 543 | 20240105 | 101300 | 1303505390 | 13450 | 13450 | 13450 | 13450 | 228 |
| 544 | 20240105 | 101200 | 1300438790 | 13450 | 13450 | 13450 | 13450 | 532 |
| 545 | 20240105 | 101100 | 1293283390 | 13460 | 13470 | 13470 | 13450 | 2277 |
| 546 | 20240105 | 101000 | 1262649580 | 13470 | 13480 | 13480 | 13470 | 1373 |
| 547 | 20240105 | 100900 | 1244146550 | 13480 | 13480 | 13480 | 13480 | 531 |
| 548 | 20240105 | 100800 | 1236988670 | 13480 | 13490 | 13490 | 13480 | 189 |
| 549 | 20240105 | 100700 | 1234440220 | 13490 | 13480 | 13490 | 13480 | 185 |
| 550 | 20240105 | 100600 | 1231946410 | 13490 | 13480 | 13490 | 13470 | 546 |
| 551 | 20240105 | 100500 | 1224588850 | 13470 | 13490 | 13490 | 13470 | 1585 |
| 552 | 20240105 | 100400 | 1203232570 | 13490 | 13520 | 13530 | 13490 | 8555 |
| 553 | 20240105 | 100300 | 1087708340 | 13530 | 13520 | 13530 | 13520 | 172 |
| 554 | 20240105 | 100200 | 1085382890 | 13520 | 13510 | 13520 | 13510 | 343 |
| 555 | 20240105 | 100100 | 1080748210 | 13520 | 13530 | 13530 | 13520 | 304 |
| 556 | 20240105 | 100000 | 1076637020 | 13530 | 13520 | 13530 | 13520 | 86 |
| 557 | 20240105 | 095900 | 1075474290 | 13520 | 13530 | 13530 | 13510 | 1778 |
| 558 | 20240105 | 095800 | 1051438930 | 13530 | 13520 | 13530 | 13520 | 351 |
| 559 | 20240105 | 095700 | 1046693110 | 13530 | 13520 | 13530 | 13520 | 216 |
| 560 | 20240105 | 095600 | 1043770640 | 13530 | 13530 | 13530 | 13530 | 5 |
| 561 | 20240105 | 095500 | 1043702990 | 13530 | 13530 | 13530 | 13520 | 1858 |
| 562 | 20240105 | 095400 | 1018577930 | 13530 | 13540 | 13540 | 13530 | 80 |
| 563 | 20240105 | 095300 | 1017495490 | 13540 | 13540 | 13540 | 13530 | 28 |
| 564 | 20240105 | 095200 | 1017116550 | 13530 | 13520 | 13530 | 13520 | 1120 |
| 565 | 20240105 | 095100 | 1001972230 | 13520 | 13550 | 13550 | 13520 | 2187 |
| 566 | 20240105 | 095000 | 972363380 | 13550 | 13550 | 13550 | 13550 | 81 |
| 567 | 20240105 | 094900 | 971265830 | 13550 | 13540 | 13570 | 13540 | 207 |
| 568 | 20240105 | 094800 | 968461960 | 13540 | 13550 | 13550 | 13540 | 545 |
| 569 | 20240105 | 094700 | 961079430 | 13550 | 13550 | 13550 | 13550 | 374 |
| 570 | 20240105 | 094600 | 956011730 | 13550 | 13550 | 13560 | 13550 | 224 |
| 571 | 20240105 | 094500 | 952976430 | 13550 | 13560 | 13560 | 13540 | 543 |
| 572 | 20240105 | 094400 | 945617520 | 13560 | 13580 | 13580 | 13560 | 221 |
| 573 | 20240105 | 094300 | 942620740 | 13590 | 13540 | 13590 | 13540 | 261 |
| 574 | 20240105 | 094200 | 939084860 | 13540 | 13530 | 13540 | 13530 | 651 |
| 575 | 20240105 | 094100 | 930273330 | 13530 | 13540 | 13540 | 13530 | 407 |
| 576 | 20240105 | 094000 | 924766530 | 13540 | 13540 | 13540 | 13530 | 479 |
| 577 | 20240105 | 093900 | 918283200 | 13540 | 13560 | 13560 | 13540 | 285 |
| 578 | 20240105 | 093800 | 914423960 | 13560 | 13550 | 13580 | 13540 | 603 |
| 579 | 20240105 | 093700 | 906255180 | 13550 | 13550 | 13550 | 13550 | 42 |
| 580 | 20240105 | 093600 | 905686080 | 13550 | 13540 | 13550 | 13540 | 1266 |
| 581 | 20240105 | 093500 | 888544240 | 13550 | 13580 | 13580 | 13550 | 2268 |
| 582 | 20240105 | 093400 | 857778010 | 13590 | 13590 | 13590 | 13590 | 1 |
| 583 | 20240105 | 093300 | 857764420 | 13570 | 13570 | 13570 | 13560 | 354 |
| 584 | 20240105 | 093200 | 852961360 | 13560 | 13550 | 13560 | 13550 | 307 |
| 585 | 20240105 | 093100 | 848801500 | 13550 | 13540 | 13550 | 13540 | 291 |
| 586 | 20240105 | 093000 | 844860850 | 13540 | 13600 | 13600 | 13530 | 5125 |
| 587 | 20240105 | 092900 | 775330260 | 13610 | 13610 | 13610 | 13610 | 5 |
| 588 | 20240105 | 092800 | 775262210 | 13610 | 13620 | 13620 | 13600 | 785 |
| 589 | 20240105 | 092700 | 764579070 | 13610 | 13610 | 13620 | 13610 | 340 |
| 590 | 20240105 | 092600 | 759950550 | 13620 | 13620 | 13620 | 13620 | 1011 |
| 591 | 20240105 | 092500 | 746180730 | 13630 | 13630 | 13630 | 13630 | 230 |
| 592 | 20240105 | 092400 | 743045830 | 13630 | 13630 | 13630 | 13630 | 262 |
| 593 | 20240105 | 092300 | 739474770 | 13620 | 13630 | 13630 | 13610 | 562 |
| 594 | 20240105 | 092200 | 731820800 | 13620 | 13620 | 13630 | 13620 | 18 |
| 595 | 20240105 | 092100 | 731575610 | 13620 | 13650 | 13650 | 13610 | 1287 |
| 596 | 20240105 | 092000 | 714033900 | 13650 | 13660 | 13660 | 13650 | 322 |
| 597 | 20240105 | 091900 | 709637440 | 13670 | 13660 | 13680 | 13660 | 220 |
| 598 | 20240105 | 091800 | 706631890 | 13660 | 13660 | 13660 | 13650 | 922 |
| 599 | 20240105 | 091700 | 694044430 | 13660 | 13640 | 13660 | 13640 | 684 |
| 600 | 20240105 | 091600 | 684708510 | 13660 | 13660 | 13700 | 13640 | 1207 |
| 601 | 20240105 | 091500 | 668225570 | 13660 | 13680 | 13680 | 13660 | 1609 |
| 602 | 20240105 | 091400 | 646216350 | 13680 | 13680 | 13690 | 13680 | 610 |
| 603 | 20240105 | 091300 | 637868340 | 13680 | 13700 | 13700 | 13680 | 523 |
| 604 | 20240105 | 091200 | 630709560 | 13740 | 13670 | 13750 | 13670 | 488 |
| 605 | 20240105 | 091100 | 624029740 | 13680 | 13750 | 13750 | 13670 | 1263 |
| 606 | 20240105 | 091000 | 606715250 | 13750 | 13660 | 13980 | 13650 | 7409 |
| 607 | 20240105 | 090900 | 504413420 | 13650 | 13630 | 13740 | 13630 | 40 |
| 608 | 20240105 | 090800 | 503866820 | 13620 | 13780 | 13800 | 13620 | 863 |
| 609 | 20240105 | 090700 | 492018820 | 13800 | 13630 | 14100 | 13580 | 30694 |
| 610 | 20240105 | 090600 | 66630050 | 13840 | 13570 | 13840 | 13550 | 2483 |
| 611 | 20240105 | 090500 | 32546280 | 13560 | 13560 | 13560 | 13560 | 12 |
| 612 | 20240105 | 090400 | 32383560 | 13570 | 13570 | 13570 | 13550 | 82 |
| 613 | 20240105 | 090300 | 31271790 | 13570 | 13570 | 13570 | 13560 | 981 |
| 614 | 20240105 | 090200 | 17967700 | 13560 | 13570 | 13670 | 13560 | 532 |
| 615 | 20240105 | 090100 | 10737920 | 13600 | 13610 | 13610 | 13570 | 421 |
| 616 | 20240105 | 090000 | 5013250 | 13600 | 13750 | 13750 | 13600 | 365 |