30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 3 | 20240115 | 192000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20240115 | 191900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20240115 | 191800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20240115 | 191700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20240115 | 191600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20240115 | 191500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20240115 | 191400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20240115 | 191300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20240115 | 191200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20240115 | 191100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20240115 | 191000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20240115 | 190900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20240115 | 190800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20240115 | 190700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20240115 | 190600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20240115 | 190500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20240115 | 190400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20240115 | 190300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20240115 | 190200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20240115 | 190100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20240115 | 190000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20240115 | 185900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20240115 | 185800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20240115 | 185700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20240115 | 185600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20240115 | 185500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20240115 | 185400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20240115 | 185300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20240115 | 185200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20240115 | 185100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 33 | 20240115 | 185000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20240115 | 184900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20240115 | 184800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20240115 | 184700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20240115 | 184600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20240115 | 184500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20240115 | 184400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20240115 | 184300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20240115 | 184200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20240115 | 184100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20240115 | 184000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20240115 | 183900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20240115 | 183800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20240115 | 183700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20240115 | 183600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20240115 | 183500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20240115 | 183400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20240115 | 183300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20240115 | 183200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20240115 | 183100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20240115 | 183000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20240115 | 182900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20240115 | 182800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20240115 | 182700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20240115 | 182600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20240115 | 182500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20240115 | 182400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20240115 | 182300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20240115 | 182200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20240115 | 182100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 63 | 20240115 | 182000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20240115 | 181900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20240115 | 181800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20240115 | 181700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20240115 | 181600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20240115 | 181500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20240115 | 181400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20240115 | 181300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20240115 | 181200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20240115 | 181100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20240115 | 181000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20240115 | 180900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20240115 | 180800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20240115 | 180700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20240115 | 180600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20240115 | 180500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20240115 | 180400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20240115 | 180300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20240115 | 180200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20240115 | 180100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20240115 | 180000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20240115 | 175900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20240115 | 175800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20240115 | 175700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20240115 | 175600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20240115 | 175500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20240115 | 175400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20240115 | 175300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20240115 | 175200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20240115 | 175100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 93 | 20240115 | 175000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20240115 | 174900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20240115 | 174800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20240115 | 174700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20240115 | 174600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20240115 | 174500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20240115 | 174400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20240115 | 174300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20240115 | 174200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20240115 | 174100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20240115 | 174000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20240115 | 173900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20240115 | 173800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20240115 | 173700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20240115 | 173600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20240115 | 173500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20240115 | 173400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20240115 | 173300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20240115 | 173200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20240115 | 173100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20240115 | 173000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20240115 | 172900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20240115 | 172800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20240115 | 172700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20240115 | 172600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20240115 | 172500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20240115 | 172400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20240115 | 172300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20240115 | 172200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20240115 | 172100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 123 | 20240115 | 172000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20240115 | 171900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20240115 | 171800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20240115 | 171700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20240115 | 171600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20240115 | 171500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20240115 | 171400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20240115 | 171300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20240115 | 171200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20240115 | 171100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20240115 | 171000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20240115 | 170900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20240115 | 170800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20240115 | 170700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20240115 | 170600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20240115 | 170500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20240115 | 170400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20240115 | 170300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20240115 | 170200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20240115 | 170100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20240115 | 170000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20240115 | 165900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20240115 | 165800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20240115 | 165700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20240115 | 165600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20240115 | 165500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20240115 | 165400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20240115 | 165300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20240115 | 165200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20240115 | 165100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 153 | 20240115 | 165000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20240115 | 164900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20240115 | 164800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20240115 | 164700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20240115 | 164600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20240115 | 164500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20240115 | 164400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20240115 | 164300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20240115 | 164200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20240115 | 164100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20240115 | 164000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20240115 | 163900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20240115 | 163800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20240115 | 163700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20240115 | 163600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20240115 | 163500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20240115 | 163400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20240115 | 163300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20240115 | 163200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20240115 | 163100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20240115 | 163000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20240115 | 162900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20240115 | 162800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20240115 | 162700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20240115 | 162600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20240115 | 162500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20240115 | 162400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20240115 | 162300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20240115 | 162200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20240115 | 162100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 183 | 20240115 | 162000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20240115 | 161900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20240115 | 161800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20240115 | 161700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20240115 | 161600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20240115 | 161500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20240115 | 161400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20240115 | 161300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20240115 | 161200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20240115 | 161100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20240115 | 161000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20240115 | 160900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20240115 | 160800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20240115 | 160700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20240115 | 160600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20240115 | 160500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20240115 | 160400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20240115 | 160300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20240115 | 160200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20240115 | 160100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20240115 | 160000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20240115 | 155900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20240115 | 155800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20240115 | 155700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20240115 | 155600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20240115 | 155500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20240115 | 155400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20240115 | 155300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20240115 | 155200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 212 | 20240115 | 155100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 213 | 20240115 | 155000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 214 | 20240115 | 154900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 215 | 20240115 | 154800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 216 | 20240115 | 154700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 217 | 20240115 | 154600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 218 | 20240115 | 154500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 219 | 20240115 | 154400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 220 | 20240115 | 154300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 221 | 20240115 | 154200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 222 | 20240115 | 154100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 223 | 20240115 | 154000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 224 | 20240115 | 153900 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 225 | 20240115 | 153800 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 226 | 20240115 | 153700 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 227 | 20240115 | 153600 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 228 | 20240115 | 153500 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 229 | 20240115 | 153400 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 230 | 20240115 | 153300 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 231 | 20240115 | 153200 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 232 | 20240115 | 153100 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 0 |
| 233 | 20240115 | 153000 | 1322576960 | 9730 | 9730 | 9730 | 9730 | 1195 |
| 234 | 20240115 | 152900 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 235 | 20240115 | 152800 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 236 | 20240115 | 152700 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 237 | 20240115 | 152600 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 238 | 20240115 | 152500 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 239 | 20240115 | 152400 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 240 | 20240115 | 152300 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 241 | 20240115 | 152200 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 242 | 20240115 | 152100 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 243 | 20240115 | 152000 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 0 |
| 244 | 20240115 | 151900 | 1310949610 | 9730 | 9730 | 9730 | 9730 | 71 |
| 245 | 20240115 | 151800 | 1310258780 | 9710 | 9720 | 9720 | 9710 | 1572 |
| 246 | 20240115 | 151700 | 1294993380 | 9720 | 9720 | 9720 | 9720 | 459 |
| 247 | 20240115 | 151600 | 1290531900 | 9720 | 9720 | 9720 | 9720 | 278 |
| 248 | 20240115 | 151500 | 1287829740 | 9730 | 9720 | 9730 | 9720 | 179 |
| 249 | 20240115 | 151400 | 1286089850 | 9720 | 9720 | 9720 | 9720 | 177 |
| 250 | 20240115 | 151300 | 1284369410 | 9720 | 9720 | 9720 | 9710 | 1131 |
| 251 | 20240115 | 151200 | 1273378860 | 9730 | 9720 | 9730 | 9720 | 490 |
| 252 | 20240115 | 151100 | 1268615010 | 9720 | 9730 | 9730 | 9720 | 349 |
| 253 | 20240115 | 151000 | 1265222210 | 9730 | 9720 | 9730 | 9720 | 152 |
| 254 | 20240115 | 150900 | 1263744710 | 9730 | 9730 | 9740 | 9720 | 145 |
| 255 | 20240115 | 150800 | 1262333860 | 9730 | 9730 | 9730 | 9730 | 372 |
| 256 | 20240115 | 150700 | 1258714300 | 9740 | 9730 | 9740 | 9730 | 310 |
| 257 | 20240115 | 150600 | 1255697980 | 9720 | 9720 | 9720 | 9710 | 1083 |
| 258 | 20240115 | 150500 | 1245172090 | 9720 | 9720 | 9730 | 9720 | 1052 |
| 259 | 20240115 | 150400 | 1234945740 | 9730 | 9720 | 9730 | 9720 | 187 |
| 260 | 20240115 | 150300 | 1233128000 | 9720 | 9730 | 9730 | 9720 | 450 |
| 261 | 20240115 | 150200 | 1228750000 | 9730 | 9730 | 9730 | 9730 | 139 |
| 262 | 20240115 | 150100 | 1227397530 | 9730 | 9730 | 9730 | 9730 | 716 |
| 263 | 20240115 | 150000 | 1220430850 | 9730 | 9730 | 9730 | 9730 | 581 |
| 264 | 20240115 | 145900 | 1214777720 | 9730 | 9740 | 9740 | 9730 | 108 |
| 265 | 20240115 | 145800 | 1213726800 | 9740 | 9730 | 9740 | 9730 | 415 |
| 266 | 20240115 | 145700 | 1209688840 | 9730 | 9730 | 9730 | 9730 | 756 |
| 267 | 20240115 | 145600 | 1202332960 | 9730 | 9730 | 9740 | 9730 | 203 |
| 268 | 20240115 | 145500 | 1200357760 | 9730 | 9730 | 9740 | 9730 | 1065 |
| 269 | 20240115 | 145400 | 1189995300 | 9730 | 9730 | 9730 | 9730 | 950 |
| 270 | 20240115 | 145300 | 1180751800 | 9730 | 9730 | 9740 | 9730 | 1032 |
| 271 | 20240115 | 145200 | 1170706440 | 9730 | 9740 | 9740 | 9730 | 939 |
| 272 | 20240115 | 145100 | 1161569900 | 9740 | 9750 | 9750 | 9740 | 1699 |
| 273 | 20240115 | 145000 | 1145018420 | 9750 | 9750 | 9760 | 9750 | 1242 |
| 274 | 20240115 | 144900 | 1132908820 | 9750 | 9750 | 9750 | 9750 | 1607 |
| 275 | 20240115 | 144800 | 1117240570 | 9760 | 9750 | 9760 | 9750 | 234 |
| 276 | 20240115 | 144700 | 1114959050 | 9750 | 9750 | 9750 | 9750 | 513 |
| 277 | 20240115 | 144600 | 1109957300 | 9750 | 9750 | 9750 | 9750 | 179 |
| 278 | 20240115 | 144500 | 1108212050 | 9750 | 9750 | 9750 | 9750 | 887 |
| 279 | 20240115 | 144400 | 1099563800 | 9750 | 9770 | 9770 | 9750 | 450 |
| 280 | 20240115 | 144300 | 1095173590 | 9760 | 9760 | 9760 | 9760 | 48 |
| 281 | 20240115 | 144200 | 1094705110 | 9760 | 9760 | 9760 | 9760 | 348 |
| 282 | 20240115 | 144100 | 1091308630 | 9760 | 9750 | 9760 | 9750 | 95 |
| 283 | 20240115 | 144000 | 1090382370 | 9750 | 9750 | 9750 | 9750 | 0 |
| 284 | 20240115 | 143900 | 1090382370 | 9750 | 9760 | 9760 | 9750 | 275 |
| 285 | 20240115 | 143800 | 1087698950 | 9760 | 9760 | 9760 | 9760 | 84 |
| 286 | 20240115 | 143700 | 1086879110 | 9770 | 9780 | 9780 | 9770 | 6 |
| 287 | 20240115 | 143600 | 1086820480 | 9760 | 9760 | 9760 | 9760 | 55 |
| 288 | 20240115 | 143500 | 1086283680 | 9770 | 9780 | 9780 | 9770 | 317 |
| 289 | 20240115 | 143400 | 1083186250 | 9770 | 9760 | 9770 | 9760 | 515 |
| 290 | 20240115 | 143300 | 1078159140 | 9770 | 9770 | 9770 | 9770 | 958 |
| 291 | 20240115 | 143200 | 1068799480 | 9770 | 9770 | 9770 | 9770 | 49 |
| 292 | 20240115 | 143100 | 1068320750 | 9770 | 9770 | 9770 | 9770 | 282 |
| 293 | 20240115 | 143000 | 1065565610 | 9780 | 9780 | 9780 | 9780 | 812 |
| 294 | 20240115 | 142900 | 1057624250 | 9780 | 9780 | 9780 | 9780 | 186 |
| 295 | 20240115 | 142800 | 1055805170 | 9770 | 9770 | 9770 | 9770 | 172 |
| 296 | 20240115 | 142700 | 1054124730 | 9770 | 9770 | 9770 | 9770 | 19 |
| 297 | 20240115 | 142600 | 1053939100 | 9770 | 9770 | 9770 | 9770 | 56 |
| 298 | 20240115 | 142500 | 1053391980 | 9780 | 9760 | 9780 | 9760 | 266 |
| 299 | 20240115 | 142400 | 1050792580 | 9760 | 9770 | 9770 | 9760 | 115 |
| 300 | 20240115 | 142300 | 1049669880 | 9760 | 9760 | 9760 | 9760 | 56 |
| 301 | 20240115 | 142200 | 1049123320 | 9760 | 9760 | 9760 | 9760 | 0 |
| 302 | 20240115 | 142100 | 1049123320 | 9760 | 9760 | 9760 | 9760 | 56 |
| 303 | 20240115 | 142000 | 1048576760 | 9780 | 9780 | 9780 | 9780 | 2 |
| 304 | 20240115 | 141900 | 1048557200 | 9760 | 9760 | 9760 | 9760 | 56 |
| 305 | 20240115 | 141800 | 1048010640 | 9760 | 9760 | 9760 | 9760 | 500 |
| 306 | 20240115 | 141700 | 1043130640 | 9760 | 9760 | 9760 | 9750 | 126 |
| 307 | 20240115 | 141600 | 1041901600 | 9750 | 9750 | 9750 | 9750 | 0 |
| 308 | 20240115 | 141500 | 1041901600 | 9750 | 9750 | 9750 | 9750 | 168 |
| 309 | 20240115 | 141400 | 1040263600 | 9760 | 9760 | 9760 | 9760 | 102 |
| 310 | 20240115 | 141300 | 1039268080 | 9750 | 9760 | 9770 | 9750 | 2368 |
| 311 | 20240115 | 141200 | 1016158110 | 9760 | 9760 | 9760 | 9760 | 1251 |
| 312 | 20240115 | 141100 | 1003948350 | 9770 | 9770 | 9770 | 9770 | 1 |
| 313 | 20240115 | 141000 | 1003938580 | 9760 | 9770 | 9770 | 9760 | 182 |
| 314 | 20240115 | 140900 | 1002160530 | 9770 | 9760 | 9770 | 9760 | 121 |
| 315 | 20240115 | 140800 | 1000978660 | 9770 | 9770 | 9770 | 9760 | 73 |
| 316 | 20240115 | 140700 | 1000266030 | 9770 | 9770 | 9770 | 9770 | 5 |
| 317 | 20240115 | 140600 | 1000217180 | 9760 | 9760 | 9760 | 9760 | 54 |
| 318 | 20240115 | 140500 | 999690140 | 9760 | 9770 | 9770 | 9760 | 853 |
| 319 | 20240115 | 140400 | 991363860 | 9770 | 9770 | 9770 | 9760 | 126 |
| 320 | 20240115 | 140300 | 990133420 | 9770 | 9770 | 9770 | 9770 | 25 |
| 321 | 20240115 | 140200 | 989889170 | 9770 | 9770 | 9780 | 9770 | 87 |
| 322 | 20240115 | 140100 | 989039170 | 9780 | 9770 | 9780 | 9770 | 306 |
| 323 | 20240115 | 140000 | 986047040 | 9770 | 9770 | 9770 | 9770 | 108 |
| 324 | 20240115 | 135900 | 984991880 | 9770 | 9770 | 9770 | 9760 | 247 |
| 325 | 20240115 | 135800 | 982579260 | 9770 | 9770 | 9770 | 9770 | 500 |
| 326 | 20240115 | 135700 | 977694260 | 9760 | 9760 | 9760 | 9760 | 48 |
| 327 | 20240115 | 135600 | 977225780 | 9770 | 9760 | 9770 | 9760 | 94 |
| 328 | 20240115 | 135500 | 976308320 | 9770 | 9770 | 9770 | 9760 | 107 |
| 329 | 20240115 | 135400 | 975263430 | 9770 | 9770 | 9770 | 9770 | 3 |
| 330 | 20240115 | 135300 | 975234120 | 9760 | 9760 | 9770 | 9760 | 154 |
| 331 | 20240115 | 135200 | 973731070 | 9770 | 9770 | 9770 | 9760 | 285 |
| 332 | 20240115 | 135100 | 970949430 | 9770 | 9760 | 9770 | 9760 | 59 |
| 333 | 20240115 | 135000 | 970373580 | 9770 | 9760 | 9770 | 9760 | 51 |
| 334 | 20240115 | 134900 | 969875790 | 9770 | 9780 | 9780 | 9770 | 3 |
| 335 | 20240115 | 134800 | 969846460 | 9780 | 9770 | 9780 | 9770 | 95 |
| 336 | 20240115 | 134700 | 968918290 | 9780 | 9780 | 9780 | 9780 | 1 |
| 337 | 20240115 | 134600 | 968908510 | 9770 | 9770 | 9770 | 9770 | 426 |
| 338 | 20240115 | 134500 | 964746490 | 9770 | 9770 | 9770 | 9770 | 0 |
| 339 | 20240115 | 134400 | 964746490 | 9770 | 9770 | 9770 | 9770 | 72 |
| 340 | 20240115 | 134300 | 964043050 | 9770 | 9770 | 9770 | 9770 | 10 |
| 341 | 20240115 | 134200 | 963945350 | 9760 | 9770 | 9770 | 9760 | 131 |
| 342 | 20240115 | 134100 | 962666780 | 9770 | 9770 | 9770 | 9770 | 105 |
| 343 | 20240115 | 134000 | 961640930 | 9770 | 9770 | 9770 | 9770 | 26 |
| 344 | 20240115 | 133900 | 961386910 | 9770 | 9760 | 9770 | 9760 | 269 |
| 345 | 20240115 | 133800 | 958759950 | 9760 | 9760 | 9760 | 9760 | 48 |
| 346 | 20240115 | 133700 | 958291470 | 9770 | 9770 | 9770 | 9770 | 660 |
| 347 | 20240115 | 133600 | 951843270 | 9770 | 9770 | 9770 | 9770 | 0 |
| 348 | 20240115 | 133500 | 951843270 | 9770 | 9770 | 9770 | 9770 | 134 |
| 349 | 20240115 | 133400 | 950534090 | 9770 | 9770 | 9770 | 9770 | 0 |
| 350 | 20240115 | 133300 | 950534090 | 9770 | 9770 | 9770 | 9770 | 51 |
| 351 | 20240115 | 133200 | 950035820 | 9770 | 9760 | 9770 | 9760 | 209 |
| 352 | 20240115 | 133100 | 947995050 | 9760 | 9760 | 9760 | 9760 | 50 |
| 353 | 20240115 | 133000 | 947507050 | 9770 | 9770 | 9770 | 9770 | 1 |
| 354 | 20240115 | 132900 | 947497280 | 9760 | 9760 | 9760 | 9760 | 57 |
| 355 | 20240115 | 132800 | 946940960 | 9760 | 9770 | 9780 | 9760 | 186 |
| 356 | 20240115 | 132700 | 945124960 | 9770 | 9770 | 9770 | 9770 | 71 |
| 357 | 20240115 | 132600 | 944431290 | 9770 | 9760 | 9770 | 9760 | 118 |
| 358 | 20240115 | 132500 | 943279000 | 9770 | 9770 | 9770 | 9770 | 1108 |
| 359 | 20240115 | 132400 | 932453840 | 9770 | 9770 | 9770 | 9770 | 560 |
| 360 | 20240115 | 132300 | 926982640 | 9780 | 9780 | 9780 | 9780 | 9 |
| 361 | 20240115 | 132200 | 926894620 | 9770 | 9770 | 9770 | 9770 | 53 |
| 362 | 20240115 | 132100 | 926376810 | 9780 | 9780 | 9780 | 9770 | 104 |
| 363 | 20240115 | 132000 | 925360630 | 9770 | 9770 | 9770 | 9770 | 53 |
| 364 | 20240115 | 131900 | 924842820 | 9770 | 9770 | 9770 | 9770 | 10 |
| 365 | 20240115 | 131800 | 924745120 | 9770 | 9770 | 9770 | 9770 | 127 |
| 366 | 20240115 | 131700 | 923504330 | 9770 | 9770 | 9770 | 9770 | 102 |
| 367 | 20240115 | 131600 | 922507790 | 9770 | 9770 | 9770 | 9770 | 57 |
| 368 | 20240115 | 131500 | 921950900 | 9780 | 9770 | 9780 | 9770 | 59 |
| 369 | 20240115 | 131400 | 921374450 | 9780 | 9780 | 9780 | 9780 | 29 |
| 370 | 20240115 | 131300 | 921090830 | 9770 | 9770 | 9770 | 9770 | 56 |
| 371 | 20240115 | 131200 | 920543710 | 9790 | 9790 | 9790 | 9790 | 11 |
| 372 | 20240115 | 131100 | 920436020 | 9780 | 9780 | 9790 | 9770 | 408 |
| 373 | 20240115 | 131000 | 916445990 | 9800 | 9800 | 9800 | 9800 | 0 |
| 374 | 20240115 | 130900 | 916445990 | 9800 | 9780 | 9800 | 9780 | 592 |
| 375 | 20240115 | 130800 | 910654910 | 9790 | 9790 | 9790 | 9790 | 24 |
| 376 | 20240115 | 130700 | 910419950 | 9780 | 9800 | 9800 | 9780 | 216 |
| 377 | 20240115 | 130600 | 908307150 | 9800 | 9800 | 9800 | 9800 | 4 |
| 378 | 20240115 | 130500 | 908267950 | 9790 | 9790 | 9790 | 9780 | 175 |
| 379 | 20240115 | 130400 | 906555260 | 9790 | 9790 | 9790 | 9790 | 0 |
| 380 | 20240115 | 130300 | 906555260 | 9790 | 9800 | 9800 | 9790 | 174 |
| 381 | 20240115 | 130200 | 904851290 | 9790 | 9790 | 9790 | 9790 | 754 |
| 382 | 20240115 | 130100 | 897469630 | 9800 | 9800 | 9810 | 9790 | 280 |
| 383 | 20240115 | 130000 | 894726640 | 9790 | 9810 | 9810 | 9790 | 303 |
| 384 | 20240115 | 125900 | 891757770 | 9810 | 9800 | 9810 | 9800 | 157 |
| 385 | 20240115 | 125800 | 890219100 | 9800 | 9790 | 9800 | 9790 | 118 |
| 386 | 20240115 | 125700 | 889063280 | 9790 | 9790 | 9790 | 9790 | 109 |
| 387 | 20240115 | 125600 | 887996170 | 9790 | 9790 | 9790 | 9790 | 405 |
| 388 | 20240115 | 125500 | 884031220 | 9780 | 9780 | 9780 | 9780 | 287 |
| 389 | 20240115 | 125400 | 881224360 | 9780 | 9790 | 9790 | 9780 | 68 |
| 390 | 20240115 | 125300 | 880559290 | 9780 | 9780 | 9780 | 9780 | 20 |
| 391 | 20240115 | 125200 | 880363690 | 9780 | 9780 | 9780 | 9780 | 58 |
| 392 | 20240115 | 125100 | 879796450 | 9790 | 9780 | 9790 | 9780 | 52 |
| 393 | 20240115 | 125000 | 879287880 | 9790 | 9790 | 9790 | 9790 | 14 |
| 394 | 20240115 | 124900 | 879150820 | 9780 | 9780 | 9790 | 9780 | 301 |
| 395 | 20240115 | 124800 | 876205830 | 9790 | 9790 | 9790 | 9790 | 5 |
| 396 | 20240115 | 124700 | 876156880 | 9790 | 9780 | 9790 | 9780 | 57 |
| 397 | 20240115 | 124600 | 875599410 | 9790 | 9790 | 9790 | 9790 | 33 |
| 398 | 20240115 | 124500 | 875276340 | 9790 | 9780 | 9790 | 9780 | 58 |
| 399 | 20240115 | 124400 | 874709090 | 9780 | 9780 | 9780 | 9780 | 150 |
| 400 | 20240115 | 124300 | 873242090 | 9780 | 9780 | 9780 | 9780 | 50 |
| 401 | 20240115 | 124200 | 872753090 | 9780 | 9780 | 9780 | 9780 | 123 |
| 402 | 20240115 | 124100 | 871550150 | 9780 | 9790 | 9790 | 9780 | 132 |
| 403 | 20240115 | 124000 | 870258360 | 9780 | 9780 | 9780 | 9780 | 54 |
| 404 | 20240115 | 123900 | 869730240 | 9780 | 9780 | 9780 | 9780 | 77 |
| 405 | 20240115 | 123800 | 868977180 | 9780 | 9780 | 9780 | 9780 | 57 |
| 406 | 20240115 | 123700 | 868419720 | 9780 | 9780 | 9780 | 9780 | 0 |
| 407 | 20240115 | 123600 | 868419720 | 9780 | 9790 | 9790 | 9780 | 57 |
| 408 | 20240115 | 123500 | 867862250 | 9780 | 9780 | 9780 | 9780 | 126 |
| 409 | 20240115 | 123400 | 866629970 | 9780 | 9780 | 9780 | 9780 | 50 |
| 410 | 20240115 | 123300 | 866140970 | 9780 | 9780 | 9780 | 9780 | 63 |
| 411 | 20240115 | 123200 | 865524830 | 9770 | 9780 | 9780 | 9770 | 66 |
| 412 | 20240115 | 123100 | 864879900 | 9780 | 9780 | 9780 | 9780 | 195 |
| 413 | 20240115 | 123000 | 862972800 | 9780 | 9780 | 9780 | 9780 | 56 |
| 414 | 20240115 | 122900 | 862425120 | 9780 | 9780 | 9780 | 9780 | 0 |
| 415 | 20240115 | 122800 | 862425120 | 9780 | 9790 | 9790 | 9780 | 180 |
| 416 | 20240115 | 122700 | 860664700 | 9790 | 9780 | 9790 | 9780 | 72 |
| 417 | 20240115 | 122600 | 859960340 | 9790 | 9790 | 9790 | 9790 | 1 |
| 418 | 20240115 | 122500 | 859950550 | 9780 | 9790 | 9790 | 9780 | 129 |
| 419 | 20240115 | 122400 | 858688910 | 9790 | 9780 | 9790 | 9780 | 102 |
| 420 | 20240115 | 122300 | 857691340 | 9780 | 9770 | 9780 | 9770 | 58 |
| 421 | 20240115 | 122200 | 857124660 | 9780 | 9780 | 9780 | 9780 | 1 |
| 422 | 20240115 | 122100 | 857114880 | 9770 | 9790 | 9790 | 9770 | 53 |
| 423 | 20240115 | 122000 | 856597050 | 9790 | 9790 | 9790 | 9790 | 5 |
| 424 | 20240115 | 121900 | 856548100 | 9770 | 9790 | 9790 | 9770 | 52 |
| 425 | 20240115 | 121800 | 856039980 | 9780 | 9770 | 9780 | 9770 | 146 |
| 426 | 20240115 | 121700 | 854613070 | 9770 | 9780 | 9780 | 9770 | 67 |
| 427 | 20240115 | 121600 | 853958350 | 9780 | 9770 | 9780 | 9770 | 51 |
| 428 | 20240115 | 121500 | 853460060 | 9780 | 9780 | 9780 | 9780 | 5 |
| 429 | 20240115 | 121400 | 853411160 | 9780 | 9780 | 9790 | 9780 | 107 |
| 430 | 20240115 | 121300 | 852364690 | 9790 | 9790 | 9790 | 9790 | 0 |
| 431 | 20240115 | 121200 | 852364690 | 9790 | 9780 | 9790 | 9780 | 59 |
| 432 | 20240115 | 121100 | 851787660 | 9780 | 9780 | 9780 | 9780 | 79 |
| 433 | 20240115 | 121000 | 851015040 | 9780 | 9780 | 9780 | 9780 | 609 |
| 434 | 20240115 | 120900 | 845059020 | 9780 | 9780 | 9780 | 9780 | 100 |
| 435 | 20240115 | 120800 | 844081020 | 9780 | 9790 | 9790 | 9780 | 54 |
| 436 | 20240115 | 120700 | 843552880 | 9780 | 9780 | 9780 | 9780 | 0 |
| 437 | 20240115 | 120600 | 843552880 | 9780 | 9790 | 9790 | 9780 | 128 |
| 438 | 20240115 | 120500 | 842300340 | 9790 | 9780 | 9790 | 9780 | 691 |
| 439 | 20240115 | 120400 | 835542300 | 9780 | 9780 | 9780 | 9780 | 0 |
| 440 | 20240115 | 120300 | 835542300 | 9780 | 9790 | 9790 | 9780 | 52 |
| 441 | 20240115 | 120200 | 835033700 | 9790 | 9790 | 9790 | 9780 | 321 |
| 442 | 20240115 | 120100 | 831893960 | 9790 | 9790 | 9790 | 9780 | 55 |
| 443 | 20240115 | 120000 | 831356000 | 9790 | 9790 | 9800 | 9780 | 140 |
| 444 | 20240115 | 115900 | 829985510 | 9790 | 9790 | 9800 | 9780 | 172 |
| 445 | 20240115 | 115800 | 828301330 | 9790 | 9780 | 9800 | 9780 | 332 |
| 446 | 20240115 | 115700 | 825051310 | 9790 | 9780 | 9790 | 9780 | 199 |
| 447 | 20240115 | 115600 | 823105050 | 9790 | 9770 | 9790 | 9770 | 83 |
| 448 | 20240115 | 115500 | 822293580 | 9770 | 9770 | 9780 | 9770 | 232 |
| 449 | 20240115 | 115400 | 820026840 | 9780 | 9780 | 9780 | 9760 | 77 |
| 450 | 20240115 | 115300 | 819274520 | 9760 | 9770 | 9780 | 9760 | 220 |
| 451 | 20240115 | 115200 | 817127280 | 9760 | 9760 | 9770 | 9760 | 118 |
| 452 | 20240115 | 115100 | 815975590 | 9760 | 9760 | 9760 | 9760 | 66 |
| 453 | 20240115 | 115000 | 815331430 | 9760 | 9760 | 9770 | 9760 | 214 |
| 454 | 20240115 | 114900 | 813242680 | 9760 | 9770 | 9770 | 9760 | 64 |
| 455 | 20240115 | 114800 | 812617720 | 9770 | 9770 | 9770 | 9760 | 137 |
| 456 | 20240115 | 114700 | 811280020 | 9770 | 9770 | 9780 | 9770 | 69 |
| 457 | 20240115 | 114600 | 810605880 | 9770 | 9770 | 9800 | 9770 | 144 |
| 458 | 20240115 | 114500 | 809198250 | 9780 | 9790 | 9790 | 9770 | 250 |
| 459 | 20240115 | 114400 | 806751610 | 9790 | 9760 | 9790 | 9760 | 168 |
| 460 | 20240115 | 114300 | 805111550 | 9760 | 9770 | 9770 | 9760 | 139 |
| 461 | 20240115 | 114200 | 803754190 | 9770 | 9770 | 9770 | 9770 | 218 |
| 462 | 20240115 | 114100 | 801624330 | 9770 | 9790 | 9790 | 9770 | 231 |
| 463 | 20240115 | 114000 | 799366580 | 9780 | 9780 | 9780 | 9770 | 89 |
| 464 | 20240115 | 113900 | 798496430 | 9770 | 9770 | 9770 | 9760 | 475 |
| 465 | 20240115 | 113800 | 793856580 | 9770 | 9770 | 9780 | 9760 | 200 |
| 466 | 20240115 | 113700 | 791903420 | 9760 | 9760 | 9760 | 9760 | 149 |
| 467 | 20240115 | 113600 | 790449180 | 9760 | 9760 | 9760 | 9760 | 65 |
| 468 | 20240115 | 113500 | 789814780 | 9760 | 9760 | 9770 | 9760 | 232 |
| 469 | 20240115 | 113400 | 787550270 | 9760 | 9760 | 9770 | 9760 | 79 |
| 470 | 20240115 | 113300 | 786779170 | 9760 | 9760 | 9760 | 9760 | 115 |
| 471 | 20240115 | 113200 | 785656770 | 9770 | 9760 | 9770 | 9760 | 191 |
| 472 | 20240115 | 113100 | 783792600 | 9760 | 9770 | 9770 | 9760 | 162 |
| 473 | 20240115 | 113000 | 782211000 | 9770 | 9760 | 9770 | 9760 | 134 |
| 474 | 20240115 | 112900 | 780902940 | 9760 | 9760 | 9760 | 9760 | 168 |
| 475 | 20240115 | 112800 | 779263260 | 9760 | 9770 | 9770 | 9760 | 384 |
| 476 | 20240115 | 112700 | 775512550 | 9770 | 9760 | 9770 | 9760 | 89 |
| 477 | 20240115 | 112600 | 774643420 | 9760 | 9760 | 9770 | 9760 | 216 |
| 478 | 20240115 | 112500 | 772535160 | 9760 | 9760 | 9760 | 9760 | 152 |
| 479 | 20240115 | 112400 | 771051640 | 9760 | 9770 | 9770 | 9760 | 174 |
| 480 | 20240115 | 112300 | 769352310 | 9770 | 9770 | 9770 | 9770 | 67 |
| 481 | 20240115 | 112200 | 768697720 | 9770 | 9770 | 9770 | 9770 | 624 |
| 482 | 20240115 | 112100 | 762601240 | 9760 | 9760 | 9770 | 9760 | 220 |
| 483 | 20240115 | 112000 | 760453590 | 9760 | 9770 | 9770 | 9760 | 93 |
| 484 | 20240115 | 111900 | 759545860 | 9780 | 9770 | 9780 | 9770 | 1069 |
| 485 | 20240115 | 111800 | 749101700 | 9770 | 9770 | 9770 | 9770 | 249 |
| 486 | 20240115 | 111700 | 746668970 | 9770 | 9770 | 9770 | 9770 | 129 |
| 487 | 20240115 | 111600 | 745408640 | 9770 | 9780 | 9790 | 9770 | 57 |
| 488 | 20240115 | 111500 | 744851430 | 9780 | 9770 | 9780 | 9770 | 160 |
| 489 | 20240115 | 111400 | 743288080 | 9780 | 9770 | 9780 | 9770 | 148 |
| 490 | 20240115 | 111300 | 741842050 | 9770 | 9790 | 9790 | 9770 | 117 |
| 491 | 20240115 | 111200 | 740698230 | 9790 | 9790 | 9790 | 9770 | 65 |
| 492 | 20240115 | 111100 | 740062790 | 9790 | 9780 | 9790 | 9770 | 269 |
| 493 | 20240115 | 111000 | 737433920 | 9780 | 9780 | 9780 | 9770 | 225 |
| 494 | 20240115 | 110900 | 735235600 | 9780 | 9780 | 9790 | 9770 | 355 |
| 495 | 20240115 | 110800 | 731762070 | 9780 | 9780 | 9780 | 9770 | 72 |
| 496 | 20240115 | 110700 | 731058500 | 9770 | 9780 | 9790 | 9770 | 155 |
| 497 | 20240115 | 110600 | 729544010 | 9780 | 9770 | 9780 | 9770 | 150 |
| 498 | 20240115 | 110500 | 728077500 | 9780 | 9780 | 9780 | 9780 | 11 |
| 499 | 20240115 | 110400 | 727969920 | 9770 | 9770 | 9770 | 9770 | 157 |
| 500 | 20240115 | 110300 | 726436030 | 9770 | 9760 | 9770 | 9760 | 539 |
| 501 | 20240115 | 110200 | 721173890 | 9760 | 9760 | 9760 | 9760 | 56 |
| 502 | 20240115 | 110100 | 720627330 | 9760 | 9760 | 9760 | 9760 | 238 |
| 503 | 20240115 | 110000 | 718304450 | 9750 | 9750 | 9760 | 9750 | 336 |
| 504 | 20240115 | 105900 | 715028360 | 9760 | 9760 | 9760 | 9760 | 131 |
| 505 | 20240115 | 105800 | 713749800 | 9750 | 9770 | 9770 | 9750 | 613 |
| 506 | 20240115 | 105700 | 707767450 | 9770 | 9760 | 9770 | 9760 | 128 |
| 507 | 20240115 | 105600 | 706518160 | 9760 | 9760 | 9770 | 9760 | 81 |
| 508 | 20240115 | 105500 | 705727550 | 9770 | 9770 | 9770 | 9750 | 72 |
| 509 | 20240115 | 105400 | 705025110 | 9750 | 9760 | 9760 | 9750 | 630 |
| 510 | 20240115 | 105300 | 698880430 | 9770 | 9750 | 9780 | 9750 | 74 |
| 511 | 20240115 | 105200 | 698158310 | 9780 | 9770 | 9780 | 9750 | 3166 |
| 512 | 20240115 | 105100 | 667252650 | 9770 | 9770 | 9770 | 9770 | 1487 |
| 513 | 20240115 | 105000 | 652724660 | 9770 | 9770 | 9770 | 9770 | 369 |
| 514 | 20240115 | 104900 | 649119530 | 9780 | 9780 | 9780 | 9770 | 807 |
| 515 | 20240115 | 104800 | 641233020 | 9780 | 9780 | 9780 | 9780 | 16 |
| 516 | 20240115 | 104700 | 641076540 | 9780 | 9780 | 9780 | 9770 | 118 |
| 517 | 20240115 | 104600 | 639922550 | 9770 | 9780 | 9780 | 9770 | 109 |
| 518 | 20240115 | 104500 | 638857450 | 9780 | 9790 | 9790 | 9780 | 382 |
| 519 | 20240115 | 104400 | 635121200 | 9790 | 9790 | 9800 | 9780 | 1866 |
| 520 | 20240115 | 104300 | 616862860 | 9790 | 9790 | 9800 | 9790 | 665 |
| 521 | 20240115 | 104200 | 610351560 | 9800 | 9790 | 9800 | 9790 | 389 |
| 522 | 20240115 | 104100 | 606542950 | 9800 | 9800 | 9800 | 9800 | 665 |
| 523 | 20240115 | 104000 | 600025950 | 9800 | 9810 | 9810 | 9800 | 1589 |
| 524 | 20240115 | 103900 | 584453710 | 9810 | 9820 | 9820 | 9810 | 36 |
| 525 | 20240115 | 103800 | 584100520 | 9800 | 9810 | 9820 | 9800 | 319 |
| 526 | 20240115 | 103700 | 580971810 | 9800 | 9810 | 9810 | 9800 | 1000 |
| 527 | 20240115 | 103600 | 571171560 | 9820 | 9820 | 9820 | 9800 | 1141 |
| 528 | 20240115 | 103500 | 559979200 | 9830 | 9820 | 9830 | 9820 | 191 |
| 529 | 20240115 | 103400 | 558102320 | 9820 | 9810 | 9820 | 9810 | 63 |
| 530 | 20240115 | 103300 | 557483680 | 9820 | 9810 | 9820 | 9810 | 182 |
| 531 | 20240115 | 103200 | 555697320 | 9810 | 9820 | 9820 | 9810 | 1213 |
| 532 | 20240115 | 103100 | 543786870 | 9830 | 9830 | 9840 | 9820 | 1910 |
| 533 | 20240115 | 103000 | 525025980 | 9830 | 9830 | 9830 | 9830 | 92 |
| 534 | 20240115 | 102900 | 524121620 | 9840 | 9840 | 9840 | 9830 | 318 |
| 535 | 20240115 | 102800 | 520995310 | 9840 | 9850 | 9850 | 9840 | 1518 |
| 536 | 20240115 | 102700 | 506058010 | 9840 | 9850 | 9850 | 9840 | 1480 |
| 537 | 20240115 | 102600 | 491485570 | 9850 | 9850 | 9850 | 9850 | 178 |
| 538 | 20240115 | 102500 | 489732270 | 9850 | 9860 | 9860 | 9850 | 1320 |
| 539 | 20240115 | 102400 | 476727380 | 9870 | 9870 | 9870 | 9870 | 21 |
| 540 | 20240115 | 102300 | 476520110 | 9880 | 9880 | 9880 | 9870 | 66 |
| 541 | 20240115 | 102200 | 475868560 | 9870 | 9870 | 9880 | 9860 | 334 |
| 542 | 20240115 | 102100 | 472573460 | 9860 | 9860 | 9860 | 9860 | 55 |
| 543 | 20240115 | 102000 | 472031160 | 9860 | 9850 | 9860 | 9850 | 161 |
| 544 | 20240115 | 101900 | 470444200 | 9860 | 9860 | 9860 | 9860 | 0 |
| 545 | 20240115 | 101800 | 470444200 | 9860 | 9850 | 9860 | 9850 | 67 |
| 546 | 20240115 | 101700 | 469784150 | 9860 | 9860 | 9860 | 9860 | 7 |
| 547 | 20240115 | 101600 | 469715130 | 9880 | 9860 | 9880 | 9850 | 142 |
| 548 | 20240115 | 101500 | 468315390 | 9850 | 9860 | 9860 | 9850 | 100 |
| 549 | 20240115 | 101400 | 467329780 | 9870 | 9870 | 9870 | 9850 | 1065 |
| 550 | 20240115 | 101300 | 456839340 | 9870 | 9870 | 9870 | 9870 | 25 |
| 551 | 20240115 | 101200 | 456592590 | 9870 | 9860 | 9870 | 9850 | 1163 |
| 552 | 20240115 | 101100 | 445125910 | 9870 | 9870 | 9870 | 9860 | 83 |
| 553 | 20240115 | 101000 | 444307420 | 9870 | 9860 | 9880 | 9860 | 52 |
| 554 | 20240115 | 100900 | 443794340 | 9870 | 9870 | 9880 | 9870 | 18 |
| 555 | 20240115 | 100800 | 443616640 | 9860 | 9860 | 9870 | 9860 | 161 |
| 556 | 20240115 | 100700 | 442029120 | 9870 | 9860 | 9870 | 9860 | 568 |
| 557 | 20240115 | 100600 | 436423500 | 9870 | 9870 | 9870 | 9870 | 3 |
| 558 | 20240115 | 100500 | 436393890 | 9870 | 9870 | 9870 | 9860 | 51 |
| 559 | 20240115 | 100400 | 435890990 | 9870 | 9870 | 9870 | 9860 | 106 |
| 560 | 20240115 | 100300 | 434845700 | 9870 | 9870 | 9870 | 9870 | 552 |
| 561 | 20240115 | 100200 | 429397460 | 9880 | 9870 | 9880 | 9870 | 380 |
| 562 | 20240115 | 100100 | 425645060 | 9880 | 9890 | 9890 | 9880 | 410 |
| 563 | 20240115 | 100000 | 421594190 | 9880 | 9890 | 9890 | 9880 | 175 |
| 564 | 20240115 | 095900 | 419864280 | 9890 | 9900 | 9900 | 9890 | 52 |
| 565 | 20240115 | 095800 | 419349990 | 9890 | 9890 | 9890 | 9890 | 275 |
| 566 | 20240115 | 095700 | 416630240 | 9890 | 9890 | 9890 | 9890 | 54 |
| 567 | 20240115 | 095600 | 416096180 | 9890 | 9890 | 9900 | 9890 | 52 |
| 568 | 20240115 | 095500 | 415581890 | 9910 | 9910 | 9910 | 9910 | 0 |
| 569 | 20240115 | 095400 | 415581890 | 9910 | 9910 | 9910 | 9890 | 70 |
| 570 | 20240115 | 095300 | 414889210 | 9920 | 9890 | 9920 | 9890 | 59 |
| 571 | 20240115 | 095200 | 414305670 | 9890 | 9890 | 9890 | 9890 | 664 |
| 572 | 20240115 | 095100 | 407738710 | 9920 | 9920 | 9920 | 9900 | 35 |
| 573 | 20240115 | 095000 | 407391870 | 9900 | 9930 | 9930 | 9890 | 75 |
| 574 | 20240115 | 094900 | 406649760 | 9900 | 9900 | 9900 | 9900 | 24 |
| 575 | 20240115 | 094800 | 406412160 | 9890 | 9880 | 9890 | 9880 | 1508 |
| 576 | 20240115 | 094700 | 391503040 | 9880 | 9880 | 9880 | 9880 | 233 |
| 577 | 20240115 | 094600 | 389201000 | 9870 | 9870 | 9870 | 9860 | 389 |
| 578 | 20240115 | 094500 | 385364250 | 9870 | 9870 | 9870 | 9870 | 111 |
| 579 | 20240115 | 094400 | 384268680 | 9870 | 9870 | 9870 | 9870 | 45 |
| 580 | 20240115 | 094300 | 383824530 | 9870 | 9860 | 9870 | 9860 | 101 |
| 581 | 20240115 | 094200 | 382828150 | 9880 | 9870 | 9880 | 9860 | 91 |
| 582 | 20240115 | 094100 | 381930200 | 9880 | 9880 | 9880 | 9870 | 59 |
| 583 | 20240115 | 094000 | 381347790 | 9880 | 9870 | 9880 | 9870 | 89 |
| 584 | 20240115 | 093900 | 380469340 | 9870 | 9880 | 9880 | 9870 | 66 |
| 585 | 20240115 | 093800 | 379817900 | 9880 | 9880 | 9880 | 9880 | 24 |
| 586 | 20240115 | 093700 | 379580780 | 9880 | 9870 | 9880 | 9870 | 76 |
| 587 | 20240115 | 093600 | 378830620 | 9870 | 9870 | 9870 | 9870 | 76 |
| 588 | 20240115 | 093500 | 378080500 | 9880 | 9880 | 9880 | 9880 | 334 |
| 589 | 20240115 | 093400 | 374780580 | 9880 | 9880 | 9880 | 9880 | 27 |
| 590 | 20240115 | 093300 | 374513820 | 9880 | 9880 | 9890 | 9840 | 4157 |
| 591 | 20240115 | 093200 | 333513100 | 9880 | 9900 | 9900 | 9880 | 291 |
| 592 | 20240115 | 093100 | 330634290 | 9920 | 9930 | 9930 | 9920 | 3 |
| 593 | 20240115 | 093000 | 330604520 | 9900 | 9930 | 9930 | 9900 | 392 |
| 594 | 20240115 | 092900 | 326723490 | 9900 | 9920 | 9920 | 9900 | 2485 |
| 595 | 20240115 | 092800 | 302116500 | 9930 | 9990 | 9990 | 9930 | 4 |
| 596 | 20240115 | 092700 | 302076600 | 9990 | 9990 | 9990 | 9930 | 35 |
| 597 | 20240115 | 092600 | 301728810 | 10000 | 9930 | 10000 | 9920 | 440 |
| 598 | 20240115 | 092500 | 297349350 | 9940 | 9940 | 9940 | 9940 | 16 |
| 599 | 20240115 | 092400 | 297190310 | 9950 | 9990 | 9990 | 9950 | 27 |
| 600 | 20240115 | 092300 | 296921540 | 9990 | 9970 | 9990 | 9970 | 9842 |
| 601 | 20240115 | 092200 | 198701060 | 9970 | 9980 | 10000 | 9970 | 3586 |
| 602 | 20240115 | 092100 | 162921280 | 9980 | 9940 | 9980 | 9940 | 860 |
| 603 | 20240115 | 092000 | 154350310 | 9940 | 9950 | 9950 | 9940 | 6103 |
| 604 | 20240115 | 091900 | 93685910 | 9910 | 9900 | 9910 | 9890 | 2171 |
| 605 | 20240115 | 091800 | 72200090 | 9900 | 9900 | 9900 | 9890 | 170 |
| 606 | 20240115 | 091700 | 70518090 | 9900 | 9920 | 9920 | 9900 | 616 |
| 607 | 20240115 | 091600 | 64418920 | 9920 | 9920 | 9950 | 9920 | 14 |
| 608 | 20240115 | 091500 | 64280010 | 9920 | 9920 | 9950 | 9920 | 67 |
| 609 | 20240115 | 091400 | 63615340 | 9920 | 9920 | 9920 | 9910 | 183 |
| 610 | 20240115 | 091300 | 61801740 | 9910 | 9910 | 9910 | 9910 | 51 |
| 611 | 20240115 | 091200 | 61296330 | 9910 | 9920 | 9920 | 9910 | 135 |
| 612 | 20240115 | 091100 | 59958070 | 9920 | 9950 | 9950 | 9920 | 16 |
| 613 | 20240115 | 091000 | 59799170 | 9950 | 9970 | 9970 | 9920 | 12 |
| 614 | 20240115 | 090900 | 59680050 | 9920 | 9920 | 9920 | 9920 | 0 |
| 615 | 20240115 | 090800 | 59680050 | 9920 | 9920 | 9920 | 9920 | 289 |
| 616 | 20240115 | 090700 | 56813170 | 9880 | 9900 | 9900 | 9880 | 1666 |
| 617 | 20240115 | 090600 | 40334470 | 9900 | 9900 | 9900 | 9880 | 323 |
| 618 | 20240115 | 090500 | 37142810 | 9880 | 9890 | 9890 | 9880 | 202 |
| 619 | 20240115 | 090400 | 35147030 | 9890 | 9900 | 9900 | 9890 | 1157 |
| 620 | 20240115 | 090300 | 23704120 | 9900 | 9900 | 9900 | 9900 | 1170 |
| 621 | 20240115 | 090200 | 12121120 | 9910 | 9920 | 9920 | 9910 | 374 |
| 622 | 20240115 | 090100 | 8414670 | 9920 | 9960 | 9970 | 9920 | 471 |
| 623 | 20240115 | 090000 | 3735910 | 9970 | 9990 | 9990 | 9970 | 374 |