31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 3 | 20240102 | 195300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 4 | 20240102 | 195200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 5 | 20240102 | 195100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 6 | 20240102 | 195000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 7 | 20240102 | 194900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 8 | 20240102 | 194800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 9 | 20240102 | 194700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 10 | 20240102 | 194600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 11 | 20240102 | 194500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 12 | 20240102 | 194400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 13 | 20240102 | 194300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 14 | 20240102 | 194200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 15 | 20240102 | 194100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 16 | 20240102 | 194000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 17 | 20240102 | 193900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 18 | 20240102 | 193800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 19 | 20240102 | 193700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 20 | 20240102 | 193600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 21 | 20240102 | 193500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 22 | 20240102 | 193400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 23 | 20240102 | 193300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 24 | 20240102 | 193200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 25 | 20240102 | 193100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 26 | 20240102 | 193000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 27 | 20240102 | 192900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 28 | 20240102 | 192800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 29 | 20240102 | 192700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 30 | 20240102 | 192600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 31 | 20240102 | 192500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 32 | 20240102 | 192400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 33 | 20240102 | 192300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 34 | 20240102 | 192200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 35 | 20240102 | 192100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 36 | 20240102 | 192000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 37 | 20240102 | 191900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 38 | 20240102 | 191800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 39 | 20240102 | 191700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 40 | 20240102 | 191600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 41 | 20240102 | 191500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 42 | 20240102 | 191400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 43 | 20240102 | 191300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 44 | 20240102 | 191200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 45 | 20240102 | 191100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 46 | 20240102 | 191000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 47 | 20240102 | 190900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 48 | 20240102 | 190800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 49 | 20240102 | 190700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 50 | 20240102 | 190600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 51 | 20240102 | 190500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 52 | 20240102 | 190400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 53 | 20240102 | 190300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 54 | 20240102 | 190200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 55 | 20240102 | 190100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 56 | 20240102 | 190000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 57 | 20240102 | 185900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 58 | 20240102 | 185800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 59 | 20240102 | 185700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 60 | 20240102 | 185600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 61 | 20240102 | 185500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 62 | 20240102 | 185400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 63 | 20240102 | 185300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 64 | 20240102 | 185200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 65 | 20240102 | 185100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 66 | 20240102 | 185000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 67 | 20240102 | 184900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 68 | 20240102 | 184800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 69 | 20240102 | 184700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 70 | 20240102 | 184600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 71 | 20240102 | 184500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 72 | 20240102 | 184400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 73 | 20240102 | 184300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 74 | 20240102 | 184200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 75 | 20240102 | 184100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 76 | 20240102 | 184000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 77 | 20240102 | 183900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 78 | 20240102 | 183800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 79 | 20240102 | 183700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 80 | 20240102 | 183600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 81 | 20240102 | 183500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 82 | 20240102 | 183400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 83 | 20240102 | 183300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 84 | 20240102 | 183200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 85 | 20240102 | 183100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 86 | 20240102 | 183000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 87 | 20240102 | 182900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 88 | 20240102 | 182800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 89 | 20240102 | 182700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 90 | 20240102 | 182600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 91 | 20240102 | 182500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 92 | 20240102 | 182400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 93 | 20240102 | 182300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 94 | 20240102 | 182200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 95 | 20240102 | 182100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 96 | 20240102 | 182000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 97 | 20240102 | 181900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 98 | 20240102 | 181800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 99 | 20240102 | 181700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 100 | 20240102 | 181600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 101 | 20240102 | 181500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 102 | 20240102 | 181400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 103 | 20240102 | 181300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 104 | 20240102 | 181200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 105 | 20240102 | 181100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 106 | 20240102 | 181000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 107 | 20240102 | 180900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 108 | 20240102 | 180800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 109 | 20240102 | 180700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 110 | 20240102 | 180600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 111 | 20240102 | 180500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 112 | 20240102 | 180400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 113 | 20240102 | 180300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 114 | 20240102 | 180200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 115 | 20240102 | 180100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 116 | 20240102 | 180000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 117 | 20240102 | 175900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 118 | 20240102 | 175800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 119 | 20240102 | 175700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 120 | 20240102 | 175600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 121 | 20240102 | 175500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 122 | 20240102 | 175400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 123 | 20240102 | 175300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 124 | 20240102 | 175200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 125 | 20240102 | 175100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 126 | 20240102 | 175000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 127 | 20240102 | 174900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 128 | 20240102 | 174800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 129 | 20240102 | 174700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 130 | 20240102 | 174600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 131 | 20240102 | 174500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 132 | 20240102 | 174400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 133 | 20240102 | 174300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 134 | 20240102 | 174200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 135 | 20240102 | 174100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 136 | 20240102 | 174000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 137 | 20240102 | 173900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 138 | 20240102 | 173800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 139 | 20240102 | 173700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 140 | 20240102 | 173600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 141 | 20240102 | 173500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 142 | 20240102 | 173400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 143 | 20240102 | 173300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 144 | 20240102 | 173200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 145 | 20240102 | 173100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 146 | 20240102 | 173000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 147 | 20240102 | 172900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 148 | 20240102 | 172800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 149 | 20240102 | 172700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 150 | 20240102 | 172600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 151 | 20240102 | 172500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 152 | 20240102 | 172400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 153 | 20240102 | 172300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 154 | 20240102 | 172200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 155 | 20240102 | 172100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 156 | 20240102 | 172000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 157 | 20240102 | 171900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 158 | 20240102 | 171800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 159 | 20240102 | 171700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 160 | 20240102 | 171600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 161 | 20240102 | 171500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 162 | 20240102 | 171400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 163 | 20240102 | 171300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 164 | 20240102 | 171200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 165 | 20240102 | 171100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 166 | 20240102 | 171000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 167 | 20240102 | 170900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 168 | 20240102 | 170800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 169 | 20240102 | 170700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 170 | 20240102 | 170600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 171 | 20240102 | 170500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 172 | 20240102 | 170400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 173 | 20240102 | 170300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 174 | 20240102 | 170200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 175 | 20240102 | 170100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 176 | 20240102 | 170000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 177 | 20240102 | 165900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 178 | 20240102 | 165800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 179 | 20240102 | 165700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 180 | 20240102 | 165600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 181 | 20240102 | 165500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 182 | 20240102 | 165400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 183 | 20240102 | 165300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 184 | 20240102 | 165200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 185 | 20240102 | 165100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 186 | 20240102 | 165000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 187 | 20240102 | 164900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 188 | 20240102 | 164800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 189 | 20240102 | 164700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 190 | 20240102 | 164600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 191 | 20240102 | 164500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 192 | 20240102 | 164400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 193 | 20240102 | 164300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 194 | 20240102 | 164200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 195 | 20240102 | 164100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 196 | 20240102 | 164000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 197 | 20240102 | 163900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 198 | 20240102 | 163800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 199 | 20240102 | 163700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 200 | 20240102 | 163600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 201 | 20240102 | 163500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 202 | 20240102 | 163400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 203 | 20240102 | 163300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 204 | 20240102 | 163200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 205 | 20240102 | 163100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 206 | 20240102 | 163000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 207 | 20240102 | 162900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 208 | 20240102 | 162800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 209 | 20240102 | 162700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 210 | 20240102 | 162600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 211 | 20240102 | 162500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 212 | 20240102 | 162400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 213 | 20240102 | 162300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 214 | 20240102 | 162200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 215 | 20240102 | 162100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 216 | 20240102 | 162000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 217 | 20240102 | 161900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 218 | 20240102 | 161800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 219 | 20240102 | 161700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 220 | 20240102 | 161600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 221 | 20240102 | 161500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 222 | 20240102 | 161400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 223 | 20240102 | 161300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 224 | 20240102 | 161200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 225 | 20240102 | 161100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 226 | 20240102 | 161000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 227 | 20240102 | 160900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 228 | 20240102 | 160800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 229 | 20240102 | 160700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 230 | 20240102 | 160600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 231 | 20240102 | 160500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 232 | 20240102 | 160400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 233 | 20240102 | 160300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 234 | 20240102 | 160200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 235 | 20240102 | 160100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 236 | 20240102 | 160000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 237 | 20240102 | 155900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 238 | 20240102 | 155800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 239 | 20240102 | 155700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 240 | 20240102 | 155600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 241 | 20240102 | 155500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 242 | 20240102 | 155400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 243 | 20240102 | 155300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 244 | 20240102 | 155200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 245 | 20240102 | 155100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 246 | 20240102 | 155000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 247 | 20240102 | 154900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 248 | 20240102 | 154800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 249 | 20240102 | 154700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 250 | 20240102 | 154600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 251 | 20240102 | 154500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 252 | 20240102 | 154400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 253 | 20240102 | 154300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 254 | 20240102 | 154200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 255 | 20240102 | 154100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 256 | 20240102 | 154000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 257 | 20240102 | 153900 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 258 | 20240102 | 153800 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 259 | 20240102 | 153700 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 260 | 20240102 | 153600 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 261 | 20240102 | 153500 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 262 | 20240102 | 153400 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 263 | 20240102 | 153300 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 264 | 20240102 | 153200 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 265 | 20240102 | 153100 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 0 |
| 266 | 20240102 | 153000 | 1622401240 | 13670 | 13670 | 13670 | 13670 | 1511 |
| 267 | 20240102 | 152900 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 268 | 20240102 | 152800 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 269 | 20240102 | 152700 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 270 | 20240102 | 152600 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 271 | 20240102 | 152500 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 272 | 20240102 | 152400 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 273 | 20240102 | 152300 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 274 | 20240102 | 152200 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 275 | 20240102 | 152100 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 276 | 20240102 | 152000 | 1601745870 | 13640 | 13640 | 13640 | 13640 | 0 |
| 277 | 20240102 | 151900 | 1601745870 | 13640 | 13640 | 13670 | 13640 | 12 |
| 278 | 20240102 | 151800 | 1601581950 | 13640 | 13640 | 13640 | 13640 | 61 |
| 279 | 20240102 | 151700 | 1600749910 | 13640 | 13640 | 13640 | 13640 | 226 |
| 280 | 20240102 | 151600 | 1597667270 | 13640 | 13640 | 13660 | 13640 | 91 |
| 281 | 20240102 | 151500 | 1596425640 | 13640 | 13650 | 13660 | 13640 | 972 |
| 282 | 20240102 | 151400 | 1583166850 | 13660 | 13660 | 13660 | 13660 | 716 |
| 283 | 20240102 | 151300 | 1573386290 | 13660 | 13660 | 13670 | 13660 | 57 |
| 284 | 20240102 | 151200 | 1572607330 | 13660 | 13670 | 13670 | 13660 | 122 |
| 285 | 20240102 | 151100 | 1570939640 | 13670 | 13670 | 13670 | 13670 | 201 |
| 286 | 20240102 | 151000 | 1568191970 | 13660 | 13660 | 13660 | 13660 | 2 |
| 287 | 20240102 | 150900 | 1568164650 | 13660 | 13640 | 13660 | 13640 | 20 |
| 288 | 20240102 | 150800 | 1567891510 | 13640 | 13640 | 13660 | 13640 | 610 |
| 289 | 20240102 | 150700 | 1559565130 | 13640 | 13640 | 13640 | 13640 | 152 |
| 290 | 20240102 | 150600 | 1557491850 | 13630 | 13630 | 13630 | 13620 | 150 |
| 291 | 20240102 | 150500 | 1555448820 | 13630 | 13640 | 13640 | 13620 | 165 |
| 292 | 20240102 | 150400 | 1553198390 | 13630 | 13630 | 13640 | 13630 | 228 |
| 293 | 20240102 | 150300 | 1550090740 | 13630 | 13630 | 13640 | 13630 | 254 |
| 294 | 20240102 | 150200 | 1546627720 | 13630 | 13610 | 13630 | 13610 | 1341 |
| 295 | 20240102 | 150100 | 1528361890 | 13620 | 13620 | 13620 | 13620 | 37 |
| 296 | 20240102 | 150000 | 1527857950 | 13610 | 13610 | 13630 | 13610 | 123 |
| 297 | 20240102 | 145900 | 1526183900 | 13610 | 13620 | 13620 | 13610 | 17 |
| 298 | 20240102 | 145800 | 1525952430 | 13610 | 13610 | 13610 | 13610 | 2 |
| 299 | 20240102 | 145700 | 1525925210 | 13610 | 13620 | 13620 | 13590 | 862 |
| 300 | 20240102 | 145600 | 1514199450 | 13620 | 13620 | 13620 | 13620 | 38 |
| 301 | 20240102 | 145500 | 1513681890 | 13630 | 13630 | 13630 | 13630 | 86 |
| 302 | 20240102 | 145400 | 1512509710 | 13630 | 13630 | 13630 | 13630 | 17 |
| 303 | 20240102 | 145300 | 1512278000 | 13640 | 13630 | 13640 | 13630 | 53 |
| 304 | 20240102 | 145200 | 1511555510 | 13630 | 13630 | 13630 | 13630 | 170 |
| 305 | 20240102 | 145100 | 1509238410 | 13630 | 13630 | 13630 | 13630 | 3 |
| 306 | 20240102 | 145000 | 1509197520 | 13630 | 13630 | 13630 | 13630 | 7 |
| 307 | 20240102 | 144900 | 1509102110 | 13630 | 13620 | 13630 | 13620 | 399 |
| 308 | 20240102 | 144800 | 1503664240 | 13620 | 13620 | 13630 | 13620 | 79 |
| 309 | 20240102 | 144700 | 1502587860 | 13630 | 13630 | 13630 | 13620 | 27 |
| 310 | 20240102 | 144600 | 1502219970 | 13630 | 13630 | 13630 | 13630 | 77 |
| 311 | 20240102 | 144500 | 1501170460 | 13630 | 13640 | 13640 | 13630 | 10 |
| 312 | 20240102 | 144400 | 1501034110 | 13630 | 13630 | 13630 | 13630 | 30 |
| 313 | 20240102 | 144300 | 1500625210 | 13630 | 13630 | 13640 | 13630 | 85 |
| 314 | 20240102 | 144200 | 1499466560 | 13630 | 13640 | 13640 | 13630 | 12 |
| 315 | 20240102 | 144100 | 1499302900 | 13640 | 13640 | 13640 | 13640 | 62 |
| 316 | 20240102 | 144000 | 1498457220 | 13640 | 13640 | 13640 | 13640 | 42 |
| 317 | 20240102 | 143900 | 1497884340 | 13640 | 13660 | 13660 | 13640 | 556 |
| 318 | 20240102 | 143800 | 1490292580 | 13660 | 13670 | 13670 | 13660 | 137 |
| 319 | 20240102 | 143700 | 1488419810 | 13660 | 13660 | 13660 | 13660 | 3 |
| 320 | 20240102 | 143600 | 1488378830 | 13660 | 13670 | 13670 | 13660 | 159 |
| 321 | 20240102 | 143500 | 1486206160 | 13680 | 13670 | 13680 | 13670 | 200 |
| 322 | 20240102 | 143400 | 1483472120 | 13680 | 13670 | 13680 | 13670 | 16 |
| 323 | 20240102 | 143300 | 1483253270 | 13680 | 13680 | 13680 | 13680 | 0 |
| 324 | 20240102 | 143200 | 1483253270 | 13680 | 13680 | 13680 | 13670 | 79 |
| 325 | 20240102 | 143100 | 1482172580 | 13680 | 13680 | 13680 | 13680 | 5 |
| 326 | 20240102 | 143000 | 1482104180 | 13680 | 13660 | 13680 | 13660 | 177 |
| 327 | 20240102 | 142900 | 1479685800 | 13670 | 13660 | 13670 | 13660 | 325 |
| 328 | 20240102 | 142800 | 1475245150 | 13660 | 13660 | 13660 | 13660 | 1 |
| 329 | 20240102 | 142700 | 1475231490 | 13670 | 13670 | 13670 | 13670 | 68 |
| 330 | 20240102 | 142600 | 1474301930 | 13670 | 13670 | 13670 | 13670 | 60 |
| 331 | 20240102 | 142500 | 1473481730 | 13670 | 13680 | 13690 | 13670 | 169 |
| 332 | 20240102 | 142400 | 1471170470 | 13690 | 13690 | 13690 | 13690 | 756 |
| 333 | 20240102 | 142300 | 1460820830 | 13690 | 13690 | 13690 | 13690 | 3 |
| 334 | 20240102 | 142200 | 1460779760 | 13690 | 13690 | 13690 | 13690 | 17 |
| 335 | 20240102 | 142100 | 1460547030 | 13700 | 13700 | 13700 | 13700 | 95 |
| 336 | 20240102 | 142000 | 1459245530 | 13700 | 13700 | 13700 | 13700 | 63 |
| 337 | 20240102 | 141900 | 1458382430 | 13700 | 13700 | 13700 | 13700 | 16 |
| 338 | 20240102 | 141800 | 1458163230 | 13700 | 13700 | 13710 | 13700 | 135 |
| 339 | 20240102 | 141700 | 1456313720 | 13700 | 13700 | 13700 | 13690 | 54 |
| 340 | 20240102 | 141600 | 1455573950 | 13700 | 13690 | 13700 | 13690 | 30 |
| 341 | 20240102 | 141500 | 1455163040 | 13700 | 13690 | 13700 | 13690 | 27 |
| 342 | 20240102 | 141400 | 1454793160 | 13690 | 13680 | 13690 | 13680 | 134 |
| 343 | 20240102 | 141300 | 1452958830 | 13680 | 13680 | 13680 | 13680 | 3 |
| 344 | 20240102 | 141200 | 1452917790 | 13690 | 13690 | 13690 | 13690 | 133 |
| 345 | 20240102 | 141100 | 1451097020 | 13690 | 13690 | 13690 | 13690 | 3 |
| 346 | 20240102 | 141000 | 1451055950 | 13690 | 13700 | 13700 | 13690 | 120 |
| 347 | 20240102 | 140900 | 1449412230 | 13700 | 13670 | 13700 | 13670 | 395 |
| 348 | 20240102 | 140800 | 1444008830 | 13680 | 13680 | 13680 | 13680 | 437 |
| 349 | 20240102 | 140700 | 1438030670 | 13700 | 13700 | 13700 | 13700 | 60 |
| 350 | 20240102 | 140600 | 1437208670 | 13700 | 13700 | 13700 | 13690 | 332 |
| 351 | 20240102 | 140500 | 1432660300 | 13690 | 13690 | 13700 | 13690 | 216 |
| 352 | 20240102 | 140400 | 1429701160 | 13690 | 13700 | 13700 | 13690 | 717 |
| 353 | 20240102 | 140300 | 1419879290 | 13700 | 13680 | 13700 | 13680 | 498 |
| 354 | 20240102 | 140200 | 1413062160 | 13680 | 13690 | 13690 | 13680 | 258 |
| 355 | 20240102 | 140100 | 1409530570 | 13690 | 13690 | 13690 | 13690 | 932 |
| 356 | 20240102 | 140000 | 1396771490 | 13690 | 13680 | 13690 | 13680 | 826 |
| 357 | 20240102 | 135900 | 1385470640 | 13670 | 13670 | 13670 | 13660 | 339 |
| 358 | 20240102 | 135800 | 1380837510 | 13670 | 13660 | 13670 | 13660 | 46 |
| 359 | 20240102 | 135700 | 1380209130 | 13670 | 13650 | 13670 | 13650 | 57 |
| 360 | 20240102 | 135600 | 1379431030 | 13670 | 13670 | 13670 | 13670 | 2 |
| 361 | 20240102 | 135500 | 1379403690 | 13650 | 13650 | 13650 | 13650 | 206 |
| 362 | 20240102 | 135400 | 1376591790 | 13650 | 13660 | 13660 | 13650 | 320 |
| 363 | 20240102 | 135300 | 1372222720 | 13660 | 13650 | 13660 | 13650 | 276 |
| 364 | 20240102 | 135200 | 1368452580 | 13650 | 13650 | 13650 | 13650 | 59 |
| 365 | 20240102 | 135100 | 1367647230 | 13640 | 13650 | 13650 | 13640 | 59 |
| 366 | 20240102 | 135000 | 1366841900 | 13640 | 13640 | 13640 | 13640 | 222 |
| 367 | 20240102 | 134900 | 1363813820 | 13640 | 13640 | 13640 | 13640 | 79 |
| 368 | 20240102 | 134800 | 1362736260 | 13640 | 13660 | 13660 | 13640 | 216 |
| 369 | 20240102 | 134700 | 1359788410 | 13660 | 13660 | 13660 | 13660 | 116 |
| 370 | 20240102 | 134600 | 1358203850 | 13670 | 13670 | 13670 | 13670 | 39 |
| 371 | 20240102 | 134500 | 1357670720 | 13670 | 13660 | 13670 | 13660 | 12 |
| 372 | 20240102 | 134400 | 1357506760 | 13680 | 13660 | 13680 | 13660 | 153 |
| 373 | 20240102 | 134300 | 1355415080 | 13680 | 13680 | 13680 | 13680 | 32 |
| 374 | 20240102 | 134200 | 1354977320 | 13670 | 13680 | 13680 | 13670 | 12 |
| 375 | 20240102 | 134100 | 1354813180 | 13680 | 13680 | 13680 | 13680 | 21 |
| 376 | 20240102 | 134000 | 1354525900 | 13670 | 13660 | 13670 | 13660 | 848 |
| 377 | 20240102 | 133900 | 1342933970 | 13660 | 13670 | 13670 | 13660 | 50 |
| 378 | 20240102 | 133800 | 1342250770 | 13660 | 13660 | 13660 | 13660 | 48 |
| 379 | 20240102 | 133700 | 1341595090 | 13660 | 13660 | 13660 | 13660 | 24 |
| 380 | 20240102 | 133600 | 1341267250 | 13670 | 13660 | 13670 | 13660 | 128 |
| 381 | 20240102 | 133500 | 1339518620 | 13650 | 13650 | 13650 | 13650 | 3 |
| 382 | 20240102 | 133400 | 1339477670 | 13670 | 13670 | 13670 | 13670 | 148 |
| 383 | 20240102 | 133300 | 1337454510 | 13660 | 13670 | 13670 | 13660 | 103 |
| 384 | 20240102 | 133200 | 1336046520 | 13660 | 13660 | 13670 | 13660 | 41 |
| 385 | 20240102 | 133100 | 1335486450 | 13660 | 13660 | 13660 | 13660 | 20 |
| 386 | 20240102 | 133000 | 1335213250 | 13670 | 13670 | 13670 | 13670 | 128 |
| 387 | 20240102 | 132900 | 1333463490 | 13670 | 13670 | 13670 | 13670 | 28 |
| 388 | 20240102 | 132800 | 1333080730 | 13670 | 13670 | 13670 | 13670 | 73 |
| 389 | 20240102 | 132700 | 1332082820 | 13670 | 13670 | 13670 | 13670 | 3 |
| 390 | 20240102 | 132600 | 1332041810 | 13670 | 13680 | 13680 | 13670 | 30 |
| 391 | 20240102 | 132500 | 1331631460 | 13680 | 13670 | 13680 | 13670 | 63 |
| 392 | 20240102 | 132400 | 1330769650 | 13680 | 13680 | 13680 | 13680 | 32 |
| 393 | 20240102 | 132300 | 1330331890 | 13680 | 13670 | 13680 | 13670 | 873 |
| 394 | 20240102 | 132200 | 1318397970 | 13670 | 13660 | 13670 | 13660 | 13 |
| 395 | 20240102 | 132100 | 1318220280 | 13660 | 13650 | 13660 | 13650 | 1500 |
| 396 | 20240102 | 132000 | 1297741810 | 13630 | 13640 | 13650 | 13630 | 436 |
| 397 | 20240102 | 131900 | 1291793750 | 13620 | 13630 | 13640 | 13620 | 39 |
| 398 | 20240102 | 131800 | 1291262160 | 13640 | 13640 | 13640 | 13640 | 8 |
| 399 | 20240102 | 131700 | 1291153040 | 13650 | 13640 | 13650 | 13640 | 10 |
| 400 | 20240102 | 131600 | 1291016560 | 13650 | 13650 | 13650 | 13650 | 1 |
| 401 | 20240102 | 131500 | 1291002910 | 13630 | 13620 | 13630 | 13620 | 216 |
| 402 | 20240102 | 131400 | 1288058890 | 13620 | 13620 | 13620 | 13620 | 11 |
| 403 | 20240102 | 131300 | 1287909070 | 13610 | 13610 | 13610 | 13610 | 9 |
| 404 | 20240102 | 131200 | 1287786580 | 13610 | 13640 | 13640 | 13610 | 536 |
| 405 | 20240102 | 131100 | 1280487080 | 13640 | 13640 | 13640 | 13640 | 3 |
| 406 | 20240102 | 131000 | 1280446160 | 13640 | 13640 | 13640 | 13640 | 10 |
| 407 | 20240102 | 130900 | 1280309760 | 13640 | 13640 | 13640 | 13640 | 50 |
| 408 | 20240102 | 130800 | 1279627760 | 13640 | 13650 | 13650 | 13640 | 5 |
| 409 | 20240102 | 130700 | 1279559540 | 13650 | 13660 | 13660 | 13650 | 60 |
| 410 | 20240102 | 130600 | 1278740120 | 13650 | 13650 | 13650 | 13650 | 6 |
| 411 | 20240102 | 130500 | 1278658220 | 13650 | 13640 | 13650 | 13640 | 18 |
| 412 | 20240102 | 130400 | 1278412540 | 13650 | 13660 | 13660 | 13650 | 1632 |
| 413 | 20240102 | 130300 | 1256134180 | 13660 | 13660 | 13660 | 13660 | 24 |
| 414 | 20240102 | 130200 | 1255806340 | 13660 | 13660 | 13660 | 13660 | 803 |
| 415 | 20240102 | 130100 | 1244837360 | 13660 | 13670 | 13670 | 13660 | 80 |
| 416 | 20240102 | 130000 | 1243744260 | 13670 | 13660 | 13670 | 13660 | 114 |
| 417 | 20240102 | 125900 | 1242185930 | 13670 | 13670 | 13670 | 13670 | 117 |
| 418 | 20240102 | 125800 | 1240586540 | 13670 | 13680 | 13680 | 13670 | 9 |
| 419 | 20240102 | 125700 | 1240463450 | 13680 | 13680 | 13680 | 13680 | 44 |
| 420 | 20240102 | 125600 | 1239861530 | 13670 | 13660 | 13670 | 13660 | 30 |
| 421 | 20240102 | 125500 | 1239451460 | 13680 | 13660 | 13680 | 13660 | 4 |
| 422 | 20240102 | 125400 | 1239396760 | 13660 | 13660 | 13660 | 13660 | 111 |
| 423 | 20240102 | 125300 | 1237880500 | 13660 | 13660 | 13660 | 13660 | 218 |
| 424 | 20240102 | 125200 | 1234902620 | 13660 | 13680 | 13680 | 13660 | 252 |
| 425 | 20240102 | 125100 | 1231457280 | 13670 | 13680 | 13680 | 13670 | 27 |
| 426 | 20240102 | 125000 | 1231088180 | 13680 | 13680 | 13680 | 13680 | 3 |
| 427 | 20240102 | 124900 | 1231047140 | 13670 | 13670 | 13670 | 13670 | 0 |
| 428 | 20240102 | 124800 | 1231047140 | 13670 | 13670 | 13670 | 13670 | 55 |
| 429 | 20240102 | 124700 | 1230295290 | 13670 | 13670 | 13670 | 13670 | 16 |
| 430 | 20240102 | 124600 | 1230076570 | 13650 | 13650 | 13650 | 13650 | 403 |
| 431 | 20240102 | 124500 | 1224575620 | 13650 | 13660 | 13670 | 13650 | 332 |
| 432 | 20240102 | 124400 | 1220040590 | 13660 | 13660 | 13660 | 13660 | 50 |
| 433 | 20240102 | 124300 | 1219357590 | 13670 | 13670 | 13670 | 13670 | 0 |
| 434 | 20240102 | 124200 | 1219357590 | 13670 | 13660 | 13670 | 13660 | 118 |
| 435 | 20240102 | 124100 | 1217745520 | 13660 | 13640 | 13660 | 13620 | 1795 |
| 436 | 20240102 | 124000 | 1193260810 | 13640 | 13620 | 13640 | 13610 | 867 |
| 437 | 20240102 | 123900 | 1181450310 | 13620 | 13640 | 13640 | 13620 | 177 |
| 438 | 20240102 | 123800 | 1179037840 | 13640 | 13660 | 13660 | 13640 | 104 |
| 439 | 20240102 | 123700 | 1177618020 | 13660 | 13660 | 13660 | 13650 | 281 |
| 440 | 20240102 | 123600 | 1173779570 | 13670 | 13680 | 13680 | 13670 | 209 |
| 441 | 20240102 | 123500 | 1170922040 | 13680 | 13680 | 13680 | 13680 | 100 |
| 442 | 20240102 | 123400 | 1169554040 | 13680 | 13680 | 13690 | 13680 | 235 |
| 443 | 20240102 | 123300 | 1166338240 | 13680 | 13680 | 13680 | 13680 | 13 |
| 444 | 20240102 | 123200 | 1166160400 | 13680 | 13680 | 13680 | 13680 | 4 |
| 445 | 20240102 | 123100 | 1166105680 | 13680 | 13690 | 13690 | 13680 | 10 |
| 446 | 20240102 | 123000 | 1165968810 | 13680 | 13680 | 13680 | 13680 | 70 |
| 447 | 20240102 | 122900 | 1165011210 | 13680 | 13680 | 13680 | 13680 | 16 |
| 448 | 20240102 | 122800 | 1164792330 | 13680 | 13680 | 13680 | 13680 | 274 |
| 449 | 20240102 | 122700 | 1161044010 | 13690 | 13690 | 13690 | 13680 | 100 |
| 450 | 20240102 | 122600 | 1159675310 | 13680 | 13680 | 13680 | 13680 | 20 |
| 451 | 20240102 | 122500 | 1159401710 | 13690 | 13680 | 13690 | 13680 | 54 |
| 452 | 20240102 | 122400 | 1158662490 | 13680 | 13680 | 13690 | 13680 | 16 |
| 453 | 20240102 | 122300 | 1158443600 | 13680 | 13680 | 13680 | 13680 | 230 |
| 454 | 20240102 | 122200 | 1155297200 | 13680 | 13670 | 13680 | 13670 | 9 |
| 455 | 20240102 | 122100 | 1155174120 | 13670 | 13670 | 13670 | 13670 | 28 |
| 456 | 20240102 | 122000 | 1154791360 | 13670 | 13670 | 13670 | 13670 | 2 |
| 457 | 20240102 | 121900 | 1154764020 | 13670 | 13670 | 13670 | 13670 | 232 |
| 458 | 20240102 | 121800 | 1151592580 | 13670 | 13680 | 13680 | 13670 | 1103 |
| 459 | 20240102 | 121700 | 1136506910 | 13690 | 13690 | 13690 | 13690 | 5 |
| 460 | 20240102 | 121600 | 1136438460 | 13690 | 13690 | 13690 | 13680 | 66 |
| 461 | 20240102 | 121500 | 1135535560 | 13680 | 13690 | 13690 | 13680 | 100 |
| 462 | 20240102 | 121400 | 1134167060 | 13690 | 13680 | 13690 | 13680 | 35 |
| 463 | 20240102 | 121300 | 1133688220 | 13690 | 13680 | 13690 | 13680 | 6 |
| 464 | 20240102 | 121200 | 1133606130 | 13690 | 13690 | 13690 | 13690 | 54 |
| 465 | 20240102 | 121100 | 1132866870 | 13690 | 13690 | 13690 | 13690 | 220 |
| 466 | 20240102 | 121000 | 1129855070 | 13690 | 13680 | 13690 | 13680 | 176 |
| 467 | 20240102 | 120900 | 1127446660 | 13680 | 13680 | 13680 | 13680 | 1 |
| 468 | 20240102 | 120800 | 1127432980 | 13670 | 13690 | 13690 | 13670 | 6 |
| 469 | 20240102 | 120700 | 1127350940 | 13680 | 13680 | 13680 | 13680 | 2 |
| 470 | 20240102 | 120600 | 1127323580 | 13680 | 13690 | 13690 | 13680 | 634 |
| 471 | 20240102 | 120500 | 1118650290 | 13690 | 13690 | 13700 | 13690 | 535 |
| 472 | 20240102 | 120400 | 1111326130 | 13690 | 13690 | 13700 | 13690 | 2438 |
| 473 | 20240102 | 120300 | 1077928140 | 13700 | 13700 | 13700 | 13690 | 88 |
| 474 | 20240102 | 120200 | 1076722680 | 13690 | 13690 | 13700 | 13690 | 1226 |
| 475 | 20240102 | 120100 | 1059937160 | 13690 | 13660 | 13690 | 13660 | 1842 |
| 476 | 20240102 | 120000 | 1034764410 | 13660 | 13650 | 13660 | 13650 | 93 |
| 477 | 20240102 | 115900 | 1033494940 | 13650 | 13650 | 13650 | 13640 | 199 |
| 478 | 20240102 | 115800 | 1030780210 | 13650 | 13650 | 13650 | 13650 | 426 |
| 479 | 20240102 | 115700 | 1024965310 | 13650 | 13660 | 13660 | 13650 | 100 |
| 480 | 20240102 | 115600 | 1023599810 | 13650 | 13650 | 13650 | 13650 | 1 |
| 481 | 20240102 | 115500 | 1023586160 | 13660 | 13660 | 13660 | 13660 | 245 |
| 482 | 20240102 | 115400 | 1020239460 | 13660 | 13670 | 13680 | 13660 | 713 |
| 483 | 20240102 | 115300 | 1010488160 | 13660 | 13670 | 13670 | 13660 | 445 |
| 484 | 20240102 | 115200 | 1004406110 | 13680 | 13670 | 13680 | 13670 | 218 |
| 485 | 20240102 | 115100 | 1001424030 | 13670 | 13680 | 13680 | 13670 | 104 |
| 486 | 20240102 | 115000 | 1000001850 | 13670 | 13670 | 13680 | 13660 | 477 |
| 487 | 20240102 | 114900 | 993479600 | 13660 | 13670 | 13670 | 13660 | 119 |
| 488 | 20240102 | 114800 | 991852970 | 13670 | 13670 | 13670 | 13660 | 183 |
| 489 | 20240102 | 114700 | 989351430 | 13660 | 13650 | 13660 | 13650 | 1041 |
| 490 | 20240102 | 114600 | 975139090 | 13640 | 13620 | 13640 | 13620 | 945 |
| 491 | 20240102 | 114500 | 962257340 | 13610 | 13610 | 13610 | 13610 | 14 |
| 492 | 20240102 | 114400 | 962066800 | 13620 | 13620 | 13620 | 13610 | 13 |
| 493 | 20240102 | 114300 | 961889840 | 13620 | 13630 | 13630 | 13610 | 495 |
| 494 | 20240102 | 114200 | 955151210 | 13620 | 13620 | 13620 | 13620 | 21 |
| 495 | 20240102 | 114100 | 954865190 | 13620 | 13620 | 13620 | 13620 | 42 |
| 496 | 20240102 | 114000 | 954293150 | 13620 | 13630 | 13630 | 13620 | 6 |
| 497 | 20240102 | 113900 | 954211420 | 13630 | 13620 | 13630 | 13620 | 40 |
| 498 | 20240102 | 113800 | 953666610 | 13620 | 13620 | 13630 | 13620 | 54 |
| 499 | 20240102 | 113700 | 952931110 | 13620 | 13620 | 13620 | 13620 | 81 |
| 500 | 20240102 | 113600 | 951827890 | 13620 | 13630 | 13630 | 13610 | 144 |
| 501 | 20240102 | 113500 | 949866680 | 13620 | 13620 | 13620 | 13620 | 684 |
| 502 | 20240102 | 113400 | 940550600 | 13640 | 13630 | 13640 | 13620 | 36 |
| 503 | 20240102 | 113300 | 940060170 | 13640 | 13630 | 13640 | 13630 | 139 |
| 504 | 20240102 | 113200 | 938165520 | 13640 | 13620 | 13640 | 13620 | 432 |
| 505 | 20240102 | 113100 | 932277370 | 13620 | 13610 | 13620 | 13610 | 147 |
| 506 | 20240102 | 113000 | 930275430 | 13620 | 13590 | 13620 | 13590 | 138 |
| 507 | 20240102 | 112900 | 928397660 | 13600 | 13600 | 13600 | 13600 | 1 |
| 508 | 20240102 | 112800 | 928384060 | 13600 | 13600 | 13600 | 13600 | 932 |
| 509 | 20240102 | 112700 | 915708860 | 13600 | 13600 | 13600 | 13590 | 245 |
| 510 | 20240102 | 112600 | 912376990 | 13590 | 13600 | 13600 | 13590 | 36 |
| 511 | 20240102 | 112500 | 911887440 | 13610 | 13620 | 13630 | 13600 | 1195 |
| 512 | 20240102 | 112400 | 895612040 | 13610 | 13590 | 13610 | 13590 | 1223 |
| 513 | 20240102 | 112300 | 878974330 | 13580 | 13580 | 13590 | 13580 | 88 |
| 514 | 20240102 | 112200 | 877779180 | 13580 | 13560 | 13580 | 13560 | 23 |
| 515 | 20240102 | 112100 | 877467200 | 13570 | 13590 | 13590 | 13560 | 230 |
| 516 | 20240102 | 112000 | 874344090 | 13590 | 13590 | 13590 | 13580 | 1528 |
| 517 | 20240102 | 111900 | 853589770 | 13590 | 13570 | 13590 | 13570 | 701 |
| 518 | 20240102 | 111800 | 844074550 | 13570 | 13540 | 13570 | 13540 | 285 |
| 519 | 20240102 | 111700 | 840210250 | 13530 | 13540 | 13540 | 13530 | 186 |
| 520 | 20240102 | 111600 | 837693510 | 13570 | 13540 | 13570 | 13540 | 2173 |
| 521 | 20240102 | 111500 | 808247390 | 13540 | 13470 | 13540 | 13470 | 1128 |
| 522 | 20240102 | 111400 | 793005490 | 13460 | 13460 | 13460 | 13460 | 15 |
| 523 | 20240102 | 111300 | 792803590 | 13460 | 13470 | 13470 | 13460 | 186 |
| 524 | 20240102 | 111200 | 790298220 | 13480 | 13480 | 13480 | 13480 | 132 |
| 525 | 20240102 | 111100 | 788518860 | 13480 | 13490 | 13490 | 13470 | 105 |
| 526 | 20240102 | 111000 | 787103690 | 13500 | 13500 | 13500 | 13500 | 52 |
| 527 | 20240102 | 110900 | 786401690 | 13500 | 13500 | 13500 | 13490 | 111 |
| 528 | 20240102 | 110800 | 784904190 | 13500 | 13500 | 13500 | 13500 | 24 |
| 529 | 20240102 | 110700 | 784580190 | 13510 | 13490 | 13510 | 13490 | 227 |
| 530 | 20240102 | 110600 | 781515930 | 13500 | 13510 | 13510 | 13500 | 258 |
| 531 | 20240102 | 110500 | 778032670 | 13520 | 13530 | 13530 | 13520 | 616 |
| 532 | 20240102 | 110400 | 769698400 | 13530 | 13540 | 13550 | 13530 | 1400 |
| 533 | 20240102 | 110300 | 750739950 | 13540 | 13550 | 13570 | 13540 | 1010 |
| 534 | 20240102 | 110200 | 737053500 | 13550 | 13540 | 13550 | 13540 | 55 |
| 535 | 20240102 | 110100 | 736308790 | 13540 | 13550 | 13550 | 13540 | 581 |
| 536 | 20240102 | 110000 | 728438410 | 13550 | 13560 | 13570 | 13550 | 863 |
| 537 | 20240102 | 105900 | 716744650 | 13540 | 13550 | 13560 | 13540 | 234 |
| 538 | 20240102 | 105800 | 713573390 | 13540 | 13540 | 13550 | 13540 | 2040 |
| 539 | 20240102 | 105700 | 685950900 | 13540 | 13540 | 13540 | 13540 | 647 |
| 540 | 20240102 | 105600 | 677190520 | 13550 | 13560 | 13570 | 13550 | 972 |
| 541 | 20240102 | 105500 | 664012810 | 13560 | 13560 | 13560 | 13560 | 85 |
| 542 | 20240102 | 105400 | 662860210 | 13560 | 13550 | 13560 | 13550 | 469 |
| 543 | 20240102 | 105300 | 656501980 | 13560 | 13560 | 13560 | 13560 | 300 |
| 544 | 20240102 | 105200 | 652433980 | 13550 | 13550 | 13560 | 13540 | 75 |
| 545 | 20240102 | 105100 | 651418160 | 13540 | 13580 | 13580 | 13530 | 1435 |
| 546 | 20240102 | 105000 | 631981060 | 13590 | 13560 | 13630 | 13560 | 1034 |
| 547 | 20240102 | 104900 | 617916440 | 13560 | 13530 | 13620 | 13530 | 2188 |
| 548 | 20240102 | 104800 | 588199770 | 13520 | 13530 | 13540 | 13510 | 435 |
| 549 | 20240102 | 104700 | 582318300 | 13520 | 13450 | 13530 | 13450 | 4549 |
| 550 | 20240102 | 104600 | 520942200 | 13440 | 13440 | 13450 | 13440 | 272 |
| 551 | 20240102 | 104500 | 517284900 | 13440 | 13430 | 13440 | 13430 | 162 |
| 552 | 20240102 | 104400 | 515108130 | 13430 | 13430 | 13430 | 13430 | 127 |
| 553 | 20240102 | 104300 | 513402520 | 13430 | 13420 | 13430 | 13420 | 203 |
| 554 | 20240102 | 104200 | 510678230 | 13420 | 13420 | 13420 | 13420 | 206 |
| 555 | 20240102 | 104100 | 507913710 | 13430 | 13430 | 13430 | 13430 | 32 |
| 556 | 20240102 | 104000 | 507483950 | 13420 | 13420 | 13420 | 13410 | 252 |
| 557 | 20240102 | 103900 | 504102310 | 13420 | 13430 | 13430 | 13410 | 44 |
| 558 | 20240102 | 103800 | 503511560 | 13420 | 13420 | 13420 | 13420 | 5 |
| 559 | 20240102 | 103700 | 503444460 | 13410 | 13400 | 13410 | 13400 | 1015 |
| 560 | 20240102 | 103600 | 489833400 | 13400 | 13340 | 13400 | 13340 | 1000 |
| 561 | 20240102 | 103500 | 476474730 | 13340 | 13350 | 13350 | 13330 | 393 |
| 562 | 20240102 | 103400 | 471235070 | 13330 | 13360 | 13360 | 13300 | 1571 |
| 563 | 20240102 | 103300 | 450290150 | 13370 | 13380 | 13380 | 13370 | 6 |
| 564 | 20240102 | 103200 | 450209880 | 13380 | 13370 | 13380 | 13360 | 14 |
| 565 | 20240102 | 103100 | 450022660 | 13360 | 13380 | 13380 | 13360 | 103 |
| 566 | 20240102 | 103000 | 448645500 | 13380 | 13390 | 13390 | 13380 | 37 |
| 567 | 20240102 | 102900 | 448150410 | 13400 | 13420 | 13430 | 13400 | 355 |
| 568 | 20240102 | 102800 | 443390630 | 13420 | 13410 | 13420 | 13400 | 53 |
| 569 | 20240102 | 102700 | 442679900 | 13410 | 13380 | 13420 | 13380 | 653 |
| 570 | 20240102 | 102600 | 433936250 | 13380 | 13360 | 13380 | 13340 | 567 |
| 571 | 20240102 | 102500 | 426366950 | 13340 | 13310 | 13350 | 13310 | 252 |
| 572 | 20240102 | 102400 | 423006050 | 13310 | 13330 | 13330 | 13300 | 444 |
| 573 | 20240102 | 102300 | 417094340 | 13320 | 13300 | 13340 | 13300 | 252 |
| 574 | 20240102 | 102200 | 413738120 | 13300 | 13320 | 13320 | 13300 | 45 |
| 575 | 20240102 | 102100 | 413139420 | 13330 | 13320 | 13330 | 13300 | 685 |
| 576 | 20240102 | 102000 | 404025820 | 13320 | 13310 | 13340 | 13310 | 622 |
| 577 | 20240102 | 101900 | 395738310 | 13310 | 13280 | 13310 | 13280 | 1470 |
| 578 | 20240102 | 101800 | 376188830 | 13280 | 13290 | 13290 | 13280 | 7 |
| 579 | 20240102 | 101700 | 376095820 | 13290 | 13260 | 13290 | 13260 | 2431 |
| 580 | 20240102 | 101600 | 343846520 | 13260 | 13230 | 13270 | 13230 | 448 |
| 581 | 20240102 | 101500 | 337915310 | 13190 | 13190 | 13230 | 13190 | 430 |
| 582 | 20240102 | 101400 | 332238690 | 13180 | 13190 | 13200 | 13180 | 370 |
| 583 | 20240102 | 101300 | 327359740 | 13200 | 13220 | 13220 | 13180 | 237 |
| 584 | 20240102 | 101200 | 324232790 | 13230 | 13230 | 13240 | 13230 | 274 |
| 585 | 20240102 | 101100 | 320607760 | 13230 | 13240 | 13240 | 13190 | 2727 |
| 586 | 20240102 | 101000 | 284582380 | 13240 | 13250 | 13250 | 13230 | 664 |
| 587 | 20240102 | 100900 | 275795350 | 13250 | 13270 | 13280 | 13240 | 425 |
| 588 | 20240102 | 100800 | 270165740 | 13270 | 13300 | 13300 | 13270 | 168 |
| 589 | 20240102 | 100700 | 267933750 | 13320 | 13330 | 13350 | 13300 | 1870 |
| 590 | 20240102 | 100600 | 242980090 | 13330 | 13300 | 13330 | 13300 | 304 |
| 591 | 20240102 | 100500 | 238930950 | 13300 | 13250 | 13300 | 13230 | 1737 |
| 592 | 20240102 | 100400 | 215888510 | 13250 | 13220 | 13250 | 13220 | 949 |
| 593 | 20240102 | 100300 | 203325590 | 13200 | 13180 | 13220 | 13160 | 961 |
| 594 | 20240102 | 100200 | 190643470 | 13160 | 13150 | 13170 | 13140 | 587 |
| 595 | 20240102 | 100100 | 182925530 | 13150 | 13140 | 13190 | 13140 | 1705 |
| 596 | 20240102 | 100000 | 160463230 | 13150 | 13090 | 13260 | 13090 | 12249 |