32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 3 | 20240117 | 191400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 4 | 20240117 | 191300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 5 | 20240117 | 191200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 6 | 20240117 | 191100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 7 | 20240117 | 191000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 8 | 20240117 | 190900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 9 | 20240117 | 190800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 10 | 20240117 | 190700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 11 | 20240117 | 190600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 12 | 20240117 | 190500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 13 | 20240117 | 190400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 14 | 20240117 | 190300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 15 | 20240117 | 190200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 16 | 20240117 | 190100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 17 | 20240117 | 190000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 18 | 20240117 | 185900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 19 | 20240117 | 185800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 20 | 20240117 | 185700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 21 | 20240117 | 185600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 22 | 20240117 | 185500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 23 | 20240117 | 185400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 24 | 20240117 | 185300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 25 | 20240117 | 185200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 26 | 20240117 | 185100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 27 | 20240117 | 185000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 28 | 20240117 | 184900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 29 | 20240117 | 184800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 30 | 20240117 | 184700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 31 | 20240117 | 184600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 32 | 20240117 | 184500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 33 | 20240117 | 184400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 34 | 20240117 | 184300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 35 | 20240117 | 184200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 36 | 20240117 | 184100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 37 | 20240117 | 184000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 38 | 20240117 | 183900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 39 | 20240117 | 183800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 40 | 20240117 | 183700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 41 | 20240117 | 183600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 42 | 20240117 | 183500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 43 | 20240117 | 183400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 44 | 20240117 | 183300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 45 | 20240117 | 183200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 46 | 20240117 | 183100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 47 | 20240117 | 183000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 48 | 20240117 | 182900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 49 | 20240117 | 182800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 50 | 20240117 | 182700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 51 | 20240117 | 182600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 52 | 20240117 | 182500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 53 | 20240117 | 182400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 54 | 20240117 | 182300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 55 | 20240117 | 182200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 56 | 20240117 | 182100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 57 | 20240117 | 182000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 58 | 20240117 | 181900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 59 | 20240117 | 181800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 60 | 20240117 | 181700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 61 | 20240117 | 181600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 62 | 20240117 | 181500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 63 | 20240117 | 181400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 64 | 20240117 | 181300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 65 | 20240117 | 181200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 66 | 20240117 | 181100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 67 | 20240117 | 181000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 68 | 20240117 | 180900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 69 | 20240117 | 180800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 70 | 20240117 | 180700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 71 | 20240117 | 180600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 72 | 20240117 | 180500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 73 | 20240117 | 180400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 74 | 20240117 | 180300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 75 | 20240117 | 180200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 76 | 20240117 | 180100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 77 | 20240117 | 180000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 78 | 20240117 | 175900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 79 | 20240117 | 175800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 80 | 20240117 | 175700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 81 | 20240117 | 175600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 82 | 20240117 | 175500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 83 | 20240117 | 175400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 84 | 20240117 | 175300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 85 | 20240117 | 175200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 86 | 20240117 | 175100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 87 | 20240117 | 175000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 88 | 20240117 | 174900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 89 | 20240117 | 174800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 90 | 20240117 | 174700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 91 | 20240117 | 174600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 92 | 20240117 | 174500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 93 | 20240117 | 174400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 94 | 20240117 | 174300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 95 | 20240117 | 174200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 96 | 20240117 | 174100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 97 | 20240117 | 174000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 98 | 20240117 | 173900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 99 | 20240117 | 173800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 100 | 20240117 | 173700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 101 | 20240117 | 173600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 102 | 20240117 | 173500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 103 | 20240117 | 173400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 104 | 20240117 | 173300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 105 | 20240117 | 173200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 106 | 20240117 | 173100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 107 | 20240117 | 173000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 108 | 20240117 | 172900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 109 | 20240117 | 172800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 110 | 20240117 | 172700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 111 | 20240117 | 172600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 112 | 20240117 | 172500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 113 | 20240117 | 172400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 114 | 20240117 | 172300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 115 | 20240117 | 172200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 116 | 20240117 | 172100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 117 | 20240117 | 172000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 118 | 20240117 | 171900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 119 | 20240117 | 171800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 120 | 20240117 | 171700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 121 | 20240117 | 171600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 122 | 20240117 | 171500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 123 | 20240117 | 171400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 124 | 20240117 | 171300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 125 | 20240117 | 171200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 126 | 20240117 | 171100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 127 | 20240117 | 171000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 128 | 20240117 | 170900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 129 | 20240117 | 170800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 130 | 20240117 | 170700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 131 | 20240117 | 170600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 132 | 20240117 | 170500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 133 | 20240117 | 170400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 134 | 20240117 | 170300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 135 | 20240117 | 170200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 136 | 20240117 | 170100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 137 | 20240117 | 170000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 138 | 20240117 | 165900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 139 | 20240117 | 165800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 140 | 20240117 | 165700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 141 | 20240117 | 165600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 142 | 20240117 | 165500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 143 | 20240117 | 165400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 144 | 20240117 | 165300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 145 | 20240117 | 165200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 146 | 20240117 | 165100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 147 | 20240117 | 165000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 148 | 20240117 | 164900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 149 | 20240117 | 164800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 150 | 20240117 | 164700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 151 | 20240117 | 164600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 152 | 20240117 | 164500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 153 | 20240117 | 164400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 154 | 20240117 | 164300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 155 | 20240117 | 164200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 156 | 20240117 | 164100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 157 | 20240117 | 164000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 158 | 20240117 | 163900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 159 | 20240117 | 163800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 160 | 20240117 | 163700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 161 | 20240117 | 163600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 162 | 20240117 | 163500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 163 | 20240117 | 163400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 164 | 20240117 | 163300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 165 | 20240117 | 163200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 166 | 20240117 | 163100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 167 | 20240117 | 163000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 168 | 20240117 | 162900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 169 | 20240117 | 162800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 170 | 20240117 | 162700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 171 | 20240117 | 162600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 172 | 20240117 | 162500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 173 | 20240117 | 162400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 174 | 20240117 | 162300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 175 | 20240117 | 162200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 176 | 20240117 | 162100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 177 | 20240117 | 162000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 178 | 20240117 | 161900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 179 | 20240117 | 161800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 180 | 20240117 | 161700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 181 | 20240117 | 161600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 182 | 20240117 | 161500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 183 | 20240117 | 161400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 184 | 20240117 | 161300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 185 | 20240117 | 161200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 186 | 20240117 | 161100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 187 | 20240117 | 161000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 188 | 20240117 | 160900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 189 | 20240117 | 160800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 190 | 20240117 | 160700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 191 | 20240117 | 160600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 192 | 20240117 | 160500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 193 | 20240117 | 160400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 194 | 20240117 | 160300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 195 | 20240117 | 160200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 196 | 20240117 | 160100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 197 | 20240117 | 160000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 198 | 20240117 | 155900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 199 | 20240117 | 155800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 200 | 20240117 | 155700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 201 | 20240117 | 155600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 202 | 20240117 | 155500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 203 | 20240117 | 155400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 204 | 20240117 | 155300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 205 | 20240117 | 155200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 206 | 20240117 | 155100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 207 | 20240117 | 155000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 208 | 20240117 | 154900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 209 | 20240117 | 154800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 210 | 20240117 | 154700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 211 | 20240117 | 154600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 212 | 20240117 | 154500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 213 | 20240117 | 154400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 214 | 20240117 | 154300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 215 | 20240117 | 154200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 216 | 20240117 | 154100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 217 | 20240117 | 154000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 218 | 20240117 | 153900 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 219 | 20240117 | 153800 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 220 | 20240117 | 153700 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 221 | 20240117 | 153600 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 222 | 20240117 | 153500 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 223 | 20240117 | 153400 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 224 | 20240117 | 153300 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 225 | 20240117 | 153200 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 226 | 20240117 | 153100 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 0 |
| 227 | 20240117 | 153000 | 1279828450 | 11340 | 11340 | 11340 | 11340 | 3170 |
| 228 | 20240117 | 152900 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 229 | 20240117 | 152800 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 230 | 20240117 | 152700 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 231 | 20240117 | 152600 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 232 | 20240117 | 152500 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 233 | 20240117 | 152400 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 234 | 20240117 | 152300 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 235 | 20240117 | 152200 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 236 | 20240117 | 152100 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 237 | 20240117 | 152000 | 1243880650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 238 | 20240117 | 151900 | 1243880650 | 11380 | 11370 | 11380 | 11350 | 904 |
| 239 | 20240117 | 151800 | 1233620120 | 11380 | 11380 | 11380 | 11350 | 9080 |
| 240 | 20240117 | 151700 | 1130453020 | 11390 | 11390 | 11390 | 11380 | 321 |
| 241 | 20240117 | 151600 | 1126799450 | 11390 | 11400 | 11400 | 11390 | 102 |
| 242 | 20240117 | 151500 | 1125637460 | 11400 | 11380 | 11400 | 11380 | 1104 |
| 243 | 20240117 | 151400 | 1113072870 | 11390 | 11400 | 11400 | 11390 | 1306 |
| 244 | 20240117 | 151300 | 1098197190 | 11400 | 11390 | 11410 | 11390 | 371 |
| 245 | 20240117 | 151200 | 1093968780 | 11390 | 11390 | 11390 | 11390 | 351 |
| 246 | 20240117 | 151100 | 1089970890 | 11420 | 11420 | 11420 | 11420 | 0 |
| 247 | 20240117 | 151000 | 1089970890 | 11420 | 11390 | 11420 | 11390 | 24 |
| 248 | 20240117 | 150900 | 1089697500 | 11420 | 11420 | 11420 | 11390 | 535 |
| 249 | 20240117 | 150800 | 1083603790 | 11420 | 11410 | 11420 | 11390 | 421 |
| 250 | 20240117 | 150700 | 1078805940 | 11420 | 11410 | 11430 | 11410 | 21 |
| 251 | 20240117 | 150600 | 1078566120 | 11430 | 11430 | 11430 | 11430 | 10 |
| 252 | 20240117 | 150500 | 1078451820 | 11430 | 11430 | 11430 | 11430 | 0 |
| 253 | 20240117 | 150400 | 1078451820 | 11430 | 11430 | 11430 | 11430 | 0 |
| 254 | 20240117 | 150300 | 1078451820 | 11430 | 11430 | 11430 | 11430 | 51 |
| 255 | 20240117 | 150200 | 1077868890 | 11380 | 11380 | 11380 | 11380 | 0 |
| 256 | 20240117 | 150100 | 1077868890 | 11380 | 11430 | 11430 | 11380 | 130 |
| 257 | 20240117 | 150000 | 1076387940 | 11440 | 11440 | 11440 | 11440 | 300 |
| 258 | 20240117 | 145900 | 1072955940 | 11440 | 11440 | 11440 | 11440 | 0 |
| 259 | 20240117 | 145800 | 1072955940 | 11440 | 11440 | 11440 | 11440 | 0 |
| 260 | 20240117 | 145700 | 1072955940 | 11440 | 11440 | 11440 | 11440 | 3 |
| 261 | 20240117 | 145600 | 1072921620 | 11440 | 11440 | 11440 | 11440 | 0 |
| 262 | 20240117 | 145500 | 1072921620 | 11440 | 11380 | 11440 | 11380 | 501 |
| 263 | 20240117 | 145400 | 1067220180 | 11380 | 11430 | 11440 | 11380 | 5386 |
| 264 | 20240117 | 145300 | 1005820720 | 11420 | 11440 | 11440 | 11420 | 989 |
| 265 | 20240117 | 145200 | 994523590 | 11430 | 11430 | 11440 | 11430 | 213 |
| 266 | 20240117 | 145100 | 992088960 | 11440 | 11440 | 11440 | 11440 | 67 |
| 267 | 20240117 | 145000 | 991322480 | 11440 | 11440 | 11440 | 11440 | 1020 |
| 268 | 20240117 | 144900 | 979653680 | 11440 | 11450 | 11450 | 11440 | 33 |
| 269 | 20240117 | 144800 | 979276130 | 11430 | 11480 | 11480 | 11430 | 2585 |
| 270 | 20240117 | 144700 | 949718210 | 11450 | 11450 | 11450 | 11450 | 36 |
| 271 | 20240117 | 144600 | 949306010 | 11450 | 11450 | 11450 | 11450 | 220 |
| 272 | 20240117 | 144500 | 946787010 | 11450 | 11460 | 11460 | 11450 | 438 |
| 273 | 20240117 | 144400 | 941771710 | 11490 | 11490 | 11490 | 11490 | 1 |
| 274 | 20240117 | 144300 | 941760220 | 11490 | 11490 | 11490 | 11490 | 0 |
| 275 | 20240117 | 144200 | 941760220 | 11490 | 11490 | 11490 | 11490 | 1 |
| 276 | 20240117 | 144100 | 941748730 | 11500 | 11500 | 11500 | 11500 | 0 |
| 277 | 20240117 | 144000 | 941748730 | 11500 | 11500 | 11500 | 11500 | 1 |
| 278 | 20240117 | 143900 | 941737230 | 11450 | 11450 | 11450 | 11450 | 105 |
| 279 | 20240117 | 143800 | 940534980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 280 | 20240117 | 143700 | 940534980 | 11490 | 11490 | 11490 | 11490 | 50 |
| 281 | 20240117 | 143600 | 939960480 | 11500 | 11450 | 11500 | 11450 | 3 |
| 282 | 20240117 | 143500 | 939926080 | 11450 | 11450 | 11450 | 11450 | 53 |
| 283 | 20240117 | 143400 | 939319230 | 11500 | 11500 | 11500 | 11500 | 100 |
| 284 | 20240117 | 143300 | 938169230 | 11500 | 11500 | 11500 | 11500 | 1 |
| 285 | 20240117 | 143200 | 938157730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 286 | 20240117 | 143100 | 938157730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 287 | 20240117 | 143000 | 938157730 | 11450 | 11450 | 11500 | 11450 | 39 |
| 288 | 20240117 | 142900 | 937710180 | 11500 | 11500 | 11500 | 11500 | 0 |
| 289 | 20240117 | 142800 | 937710180 | 11500 | 11500 | 11500 | 11500 | 0 |
| 290 | 20240117 | 142700 | 937710180 | 11500 | 11500 | 11500 | 11500 | 11 |
| 291 | 20240117 | 142600 | 937583680 | 11500 | 11500 | 11500 | 11500 | 1 |
| 292 | 20240117 | 142500 | 937572180 | 11500 | 11500 | 11500 | 11500 | 0 |
| 293 | 20240117 | 142400 | 937572180 | 11500 | 11500 | 11500 | 11500 | 0 |
| 294 | 20240117 | 142300 | 937572180 | 11500 | 11500 | 11500 | 11500 | 1 |
| 295 | 20240117 | 142200 | 937560680 | 11500 | 11500 | 11500 | 11500 | 0 |
| 296 | 20240117 | 142100 | 937560680 | 11500 | 11450 | 11500 | 11440 | 571 |
| 297 | 20240117 | 142000 | 931025910 | 11500 | 11500 | 11500 | 11450 | 7002 |
| 298 | 20240117 | 141900 | 850748840 | 11480 | 11480 | 11480 | 11480 | 75 |
| 299 | 20240117 | 141800 | 849887840 | 11500 | 11500 | 11500 | 11500 | 1 |
| 300 | 20240117 | 141700 | 849876340 | 11500 | 11500 | 11500 | 11500 | 8 |
| 301 | 20240117 | 141600 | 849784340 | 11500 | 11500 | 11500 | 11500 | 0 |
| 302 | 20240117 | 141500 | 849784340 | 11500 | 11500 | 11500 | 11500 | 5 |
| 303 | 20240117 | 141400 | 849726840 | 11510 | 11480 | 11510 | 11480 | 3 |
| 304 | 20240117 | 141300 | 849692340 | 11510 | 11510 | 11510 | 11510 | 10 |
| 305 | 20240117 | 141200 | 849577240 | 11510 | 11500 | 11510 | 11480 | 792 |
| 306 | 20240117 | 141100 | 840474950 | 11500 | 11500 | 11500 | 11500 | 0 |
| 307 | 20240117 | 141000 | 840474950 | 11500 | 11500 | 11500 | 11500 | 26 |
| 308 | 20240117 | 140900 | 840175950 | 11510 | 11510 | 11510 | 11510 | 1 |
| 309 | 20240117 | 140800 | 840164440 | 11490 | 11490 | 11490 | 11490 | 0 |
| 310 | 20240117 | 140700 | 840164440 | 11490 | 11490 | 11490 | 11490 | 0 |
| 311 | 20240117 | 140600 | 840164440 | 11490 | 11490 | 11490 | 11490 | 302 |
| 312 | 20240117 | 140500 | 836694460 | 11510 | 11490 | 11510 | 11490 | 1000 |
| 313 | 20240117 | 140400 | 825204440 | 11500 | 11500 | 11500 | 11500 | 140 |
| 314 | 20240117 | 140300 | 823594440 | 11500 | 11500 | 11500 | 11500 | 0 |
| 315 | 20240117 | 140200 | 823594440 | 11500 | 11500 | 11500 | 11500 | 1001 |
| 316 | 20240117 | 140100 | 812082940 | 11510 | 11510 | 11510 | 11510 | 1 |
| 317 | 20240117 | 140000 | 812071430 | 11510 | 11510 | 11510 | 11510 | 90 |
| 318 | 20240117 | 135900 | 811035530 | 11510 | 11510 | 11510 | 11510 | 19 |
| 319 | 20240117 | 135800 | 810816840 | 11510 | 11510 | 11510 | 11510 | 60 |
| 320 | 20240117 | 135700 | 810126240 | 11520 | 11520 | 11520 | 11520 | 144 |
| 321 | 20240117 | 135600 | 808467360 | 11520 | 11520 | 11520 | 11520 | 88 |
| 322 | 20240117 | 135500 | 807453600 | 11520 | 11520 | 11520 | 11520 | 0 |
| 323 | 20240117 | 135400 | 807453600 | 11520 | 11520 | 11520 | 11520 | 1 |
| 324 | 20240117 | 135300 | 807442080 | 11490 | 11500 | 11500 | 11490 | 444 |
| 325 | 20240117 | 135200 | 802338620 | 11510 | 11510 | 11510 | 11510 | 162 |
| 326 | 20240117 | 135100 | 800474000 | 11520 | 11520 | 11520 | 11520 | 0 |
| 327 | 20240117 | 135000 | 800474000 | 11520 | 11520 | 11520 | 11520 | 422 |
| 328 | 20240117 | 134900 | 795612560 | 11550 | 11550 | 11550 | 11550 | 0 |
| 329 | 20240117 | 134800 | 795612560 | 11550 | 11550 | 11550 | 11550 | 11 |
| 330 | 20240117 | 134700 | 795485510 | 11560 | 11560 | 11560 | 11560 | 0 |
| 331 | 20240117 | 134600 | 795485510 | 11560 | 11520 | 11560 | 11520 | 1503 |
| 332 | 20240117 | 134500 | 778147230 | 11520 | 11530 | 11530 | 11520 | 263 |
| 333 | 20240117 | 134400 | 775117450 | 11530 | 11530 | 11530 | 11530 | 1 |
| 334 | 20240117 | 134300 | 775105920 | 11530 | 11530 | 11530 | 11530 | 1 |
| 335 | 20240117 | 134200 | 775094390 | 11530 | 11510 | 11530 | 11510 | 1325 |
| 336 | 20240117 | 134100 | 759830300 | 11520 | 11520 | 11520 | 11520 | 34 |
| 337 | 20240117 | 134000 | 759438620 | 11520 | 11520 | 11520 | 11520 | 1 |
| 338 | 20240117 | 133900 | 759427100 | 11510 | 11510 | 11510 | 11510 | 696 |
| 339 | 20240117 | 133800 | 751416140 | 11510 | 11510 | 11510 | 11510 | 0 |
| 340 | 20240117 | 133700 | 751416140 | 11510 | 11510 | 11510 | 11510 | 1 |
| 341 | 20240117 | 133600 | 751404630 | 11500 | 11500 | 11500 | 11500 | 0 |
| 342 | 20240117 | 133500 | 751404630 | 11500 | 11510 | 11510 | 11500 | 11 |
| 343 | 20240117 | 133400 | 751278120 | 11500 | 11500 | 11500 | 11500 | 3 |
| 344 | 20240117 | 133300 | 751243620 | 11510 | 11510 | 11510 | 11510 | 0 |
| 345 | 20240117 | 133200 | 751243620 | 11510 | 11500 | 11510 | 11500 | 202 |
| 346 | 20240117 | 133100 | 748920610 | 11490 | 11500 | 11500 | 11490 | 17 |
| 347 | 20240117 | 133000 | 748725170 | 11500 | 11500 | 11500 | 11500 | 28 |
| 348 | 20240117 | 132900 | 748403170 | 11500 | 11500 | 11500 | 11500 | 25 |
| 349 | 20240117 | 132800 | 748115670 | 11510 | 11500 | 11510 | 11500 | 52 |
| 350 | 20240117 | 132700 | 747517650 | 11510 | 11500 | 11510 | 11490 | 301 |
| 351 | 20240117 | 132600 | 744059060 | 11500 | 11500 | 11500 | 11500 | 120 |
| 352 | 20240117 | 132500 | 742679060 | 11500 | 11500 | 11500 | 11500 | 627 |
| 353 | 20240117 | 132400 | 735468560 | 11510 | 11510 | 11510 | 11510 | 869 |
| 354 | 20240117 | 132300 | 725466370 | 11500 | 11500 | 11510 | 11500 | 351 |
| 355 | 20240117 | 132200 | 721429860 | 11510 | 11510 | 11510 | 11510 | 0 |
| 356 | 20240117 | 132100 | 721429860 | 11510 | 11510 | 11510 | 11510 | 10 |
| 357 | 20240117 | 132000 | 721314760 | 11510 | 11500 | 11510 | 11500 | 1229 |
| 358 | 20240117 | 131900 | 707181070 | 11490 | 11490 | 11490 | 11490 | 119 |
| 359 | 20240117 | 131800 | 705813760 | 11480 | 11480 | 11480 | 11480 | 150 |
| 360 | 20240117 | 131700 | 704091760 | 11490 | 11490 | 11490 | 11480 | 779 |
| 361 | 20240117 | 131600 | 695148220 | 11490 | 11490 | 11490 | 11490 | 0 |
| 362 | 20240117 | 131500 | 695148220 | 11490 | 11490 | 11490 | 11490 | 0 |
| 363 | 20240117 | 131400 | 695148220 | 11490 | 11490 | 11490 | 11490 | 1 |
| 364 | 20240117 | 131300 | 695136730 | 11490 | 11490 | 11490 | 11490 | 18 |
| 365 | 20240117 | 131200 | 694929910 | 11500 | 11490 | 11500 | 11490 | 149 |
| 366 | 20240117 | 131100 | 693217890 | 11490 | 11490 | 11490 | 11490 | 0 |
| 367 | 20240117 | 131000 | 693217890 | 11490 | 11500 | 11500 | 11490 | 17 |
| 368 | 20240117 | 130900 | 693022410 | 11500 | 11500 | 11500 | 11500 | 0 |
| 369 | 20240117 | 130800 | 693022410 | 11500 | 11500 | 11500 | 11500 | 0 |
| 370 | 20240117 | 130700 | 693022410 | 11500 | 11500 | 11500 | 11500 | 1 |
| 371 | 20240117 | 130600 | 693010910 | 11480 | 11480 | 11480 | 11480 | 4 |
| 372 | 20240117 | 130500 | 692964990 | 11500 | 11500 | 11500 | 11500 | 0 |
| 373 | 20240117 | 130400 | 692964990 | 11500 | 11480 | 11500 | 11480 | 9 |
| 374 | 20240117 | 130300 | 692861650 | 11500 | 11500 | 11500 | 11500 | 0 |
| 375 | 20240117 | 130200 | 692861650 | 11500 | 11480 | 11500 | 11480 | 73 |
| 376 | 20240117 | 130100 | 692023570 | 11500 | 11480 | 11500 | 11480 | 913 |
| 377 | 20240117 | 130000 | 681542310 | 11500 | 11500 | 11500 | 11500 | 0 |
| 378 | 20240117 | 125900 | 681542310 | 11500 | 11490 | 11500 | 11480 | 399 |
| 379 | 20240117 | 125800 | 676958290 | 11500 | 11500 | 11500 | 11500 | 2 |
| 380 | 20240117 | 125700 | 676935290 | 11500 | 11500 | 11500 | 11500 | 1 |
| 381 | 20240117 | 125600 | 676923790 | 11490 | 11490 | 11490 | 11490 | 55 |
| 382 | 20240117 | 125500 | 676291840 | 11490 | 11500 | 11500 | 11490 | 501 |
| 383 | 20240117 | 125400 | 670535340 | 11490 | 11490 | 11490 | 11490 | 40 |
| 384 | 20240117 | 125300 | 670075740 | 11490 | 11490 | 11490 | 11490 | 116 |
| 385 | 20240117 | 125200 | 668742900 | 11500 | 11500 | 11500 | 11500 | 8 |
| 386 | 20240117 | 125100 | 668650900 | 11500 | 11500 | 11500 | 11500 | 0 |
| 387 | 20240117 | 125000 | 668650900 | 11500 | 11500 | 11500 | 11500 | 0 |
| 388 | 20240117 | 124900 | 668650900 | 11500 | 11500 | 11500 | 11500 | 202 |
| 389 | 20240117 | 124800 | 666327900 | 11500 | 11500 | 11500 | 11500 | 0 |
| 390 | 20240117 | 124700 | 666327900 | 11500 | 11500 | 11500 | 11500 | 5 |
| 391 | 20240117 | 124600 | 666270400 | 11500 | 11500 | 11500 | 11500 | 5 |
| 392 | 20240117 | 124500 | 666212900 | 11500 | 11500 | 11500 | 11500 | 0 |
| 393 | 20240117 | 124400 | 666212900 | 11500 | 11500 | 11500 | 11500 | 11 |
| 394 | 20240117 | 124300 | 666086400 | 11510 | 11510 | 11510 | 11510 | 53 |
| 395 | 20240117 | 124200 | 665476370 | 11520 | 11520 | 11520 | 11520 | 0 |
| 396 | 20240117 | 124100 | 665476370 | 11520 | 11520 | 11520 | 11520 | 0 |
| 397 | 20240117 | 124000 | 665476370 | 11520 | 11520 | 11520 | 11520 | 1 |
| 398 | 20240117 | 123900 | 665464850 | 11500 | 11500 | 11500 | 11500 | 366 |
| 399 | 20240117 | 123800 | 661255850 | 11520 | 11520 | 11520 | 11520 | 0 |
| 400 | 20240117 | 123700 | 661255850 | 11520 | 11520 | 11520 | 11520 | 0 |
| 401 | 20240117 | 123600 | 661255850 | 11520 | 11520 | 11520 | 11520 | 10 |
| 402 | 20240117 | 123500 | 661140650 | 11520 | 11520 | 11520 | 11520 | 0 |
| 403 | 20240117 | 123400 | 661140650 | 11520 | 11520 | 11520 | 11520 | 0 |
| 404 | 20240117 | 123300 | 661140650 | 11520 | 11520 | 11520 | 11520 | 0 |
| 405 | 20240117 | 123200 | 661140650 | 11520 | 11510 | 11520 | 11500 | 91 |
| 406 | 20240117 | 123100 | 660093620 | 11520 | 11520 | 11520 | 11520 | 1 |
| 407 | 20240117 | 123000 | 660082100 | 11500 | 11510 | 11510 | 11500 | 300 |
| 408 | 20240117 | 122900 | 656630630 | 11510 | 11510 | 11510 | 11510 | 0 |
| 409 | 20240117 | 122800 | 656630630 | 11510 | 11510 | 11510 | 11510 | 50 |
| 410 | 20240117 | 122700 | 656055130 | 11520 | 11510 | 11520 | 11510 | 3 |
| 411 | 20240117 | 122600 | 656020580 | 11520 | 11520 | 11520 | 11520 | 1 |
| 412 | 20240117 | 122500 | 656009060 | 11520 | 11520 | 11520 | 11520 | 0 |
| 413 | 20240117 | 122400 | 656009060 | 11520 | 11520 | 11520 | 11520 | 9 |
| 414 | 20240117 | 122300 | 655905380 | 11520 | 11520 | 11520 | 11520 | 0 |
| 415 | 20240117 | 122200 | 655905380 | 11520 | 11520 | 11520 | 11520 | 0 |
| 416 | 20240117 | 122100 | 655905380 | 11520 | 11520 | 11520 | 11520 | 0 |
| 417 | 20240117 | 122000 | 655905380 | 11520 | 11520 | 11520 | 11520 | 1 |
| 418 | 20240117 | 121900 | 655893860 | 11510 | 11510 | 11510 | 11510 | 413 |
| 419 | 20240117 | 121800 | 651140230 | 11510 | 11510 | 11510 | 11510 | 0 |
| 420 | 20240117 | 121700 | 651140230 | 11510 | 11500 | 11510 | 11500 | 51 |
| 421 | 20240117 | 121600 | 650553720 | 11510 | 11510 | 11510 | 11510 | 1 |
| 422 | 20240117 | 121500 | 650542210 | 11500 | 11500 | 11500 | 11500 | 0 |
| 423 | 20240117 | 121400 | 650542210 | 11500 | 11500 | 11500 | 11500 | 0 |
| 424 | 20240117 | 121300 | 650542210 | 11500 | 11500 | 11510 | 11500 | 277 |
| 425 | 20240117 | 121200 | 647356700 | 11500 | 11500 | 11500 | 11500 | 100 |
| 426 | 20240117 | 121100 | 646206700 | 11500 | 11500 | 11500 | 11500 | 0 |
| 427 | 20240117 | 121000 | 646206700 | 11500 | 11500 | 11500 | 11490 | 16 |
| 428 | 20240117 | 120900 | 646022710 | 11510 | 11510 | 11510 | 11510 | 131 |
| 429 | 20240117 | 120800 | 644514900 | 11500 | 11500 | 11500 | 11500 | 81 |
| 430 | 20240117 | 120700 | 643583400 | 11510 | 11510 | 11510 | 11510 | 0 |
| 431 | 20240117 | 120600 | 643583400 | 11510 | 11510 | 11510 | 11510 | 1 |
| 432 | 20240117 | 120500 | 643571890 | 11500 | 11490 | 11500 | 11480 | 806 |
| 433 | 20240117 | 120400 | 634308090 | 11500 | 11500 | 11500 | 11500 | 0 |
| 434 | 20240117 | 120300 | 634308090 | 11500 | 11500 | 11500 | 11500 | 0 |
| 435 | 20240117 | 120200 | 634308090 | 11500 | 11500 | 11500 | 11500 | 5 |
| 436 | 20240117 | 120100 | 634250590 | 11520 | 11520 | 11520 | 11520 | 0 |
| 437 | 20240117 | 120000 | 634250590 | 11520 | 11520 | 11520 | 11520 | 0 |
| 438 | 20240117 | 115900 | 634250590 | 11520 | 11520 | 11520 | 11520 | 0 |
| 439 | 20240117 | 115800 | 634250590 | 11520 | 11520 | 11520 | 11520 | 0 |
| 440 | 20240117 | 115700 | 634250590 | 11520 | 11520 | 11520 | 11520 | 0 |
| 441 | 20240117 | 115600 | 634250590 | 11520 | 11520 | 11520 | 11520 | 0 |
| 442 | 20240117 | 115500 | 634250590 | 11520 | 11490 | 11520 | 11490 | 2 |
| 443 | 20240117 | 115400 | 634227580 | 11520 | 11520 | 11520 | 11520 | 0 |
| 444 | 20240117 | 115300 | 634227580 | 11520 | 11520 | 11520 | 11520 | 0 |
| 445 | 20240117 | 115200 | 634227580 | 11520 | 11500 | 11520 | 11500 | 261 |
| 446 | 20240117 | 115100 | 631226060 | 11510 | 11500 | 11510 | 11500 | 701 |
| 447 | 20240117 | 115000 | 623163660 | 11500 | 11500 | 11500 | 11500 | 1 |
| 448 | 20240117 | 114900 | 623152160 | 11470 | 11480 | 11500 | 11470 | 759 |
| 449 | 20240117 | 114800 | 614442760 | 11500 | 11490 | 11500 | 11490 | 40 |
| 450 | 20240117 | 114700 | 613983150 | 11500 | 11490 | 11500 | 11480 | 178 |
| 451 | 20240117 | 114600 | 611939540 | 11480 | 11490 | 11490 | 11480 | 267 |
| 452 | 20240117 | 114500 | 608874180 | 11510 | 11510 | 11510 | 11510 | 0 |
| 453 | 20240117 | 114400 | 608874180 | 11510 | 11480 | 11510 | 11480 | 546 |
| 454 | 20240117 | 114300 | 602605800 | 11510 | 11510 | 11510 | 11480 | 811 |
| 455 | 20240117 | 114200 | 593294140 | 11510 | 11500 | 11510 | 11480 | 1097 |
| 456 | 20240117 | 114100 | 580692290 | 11520 | 11500 | 11520 | 11490 | 1513 |
| 457 | 20240117 | 114000 | 563300390 | 11500 | 11500 | 11500 | 11500 | 400 |
| 458 | 20240117 | 113900 | 558700390 | 11520 | 11520 | 11520 | 11520 | 20 |
| 459 | 20240117 | 113800 | 558469990 | 11520 | 11500 | 11520 | 11500 | 653 |
| 460 | 20240117 | 113700 | 550960070 | 11500 | 11500 | 11500 | 11490 | 729 |
| 461 | 20240117 | 113600 | 542580130 | 11490 | 11510 | 11520 | 11490 | 193 |
| 462 | 20240117 | 113500 | 540360120 | 11500 | 11490 | 11500 | 11490 | 15 |
| 463 | 20240117 | 113400 | 540187630 | 11500 | 11490 | 11500 | 11490 | 5 |
| 464 | 20240117 | 113300 | 540130140 | 11500 | 11500 | 11500 | 11500 | 0 |
| 465 | 20240117 | 113200 | 540130140 | 11500 | 11500 | 11500 | 11500 | 1 |
| 466 | 20240117 | 113100 | 540118640 | 11490 | 11500 | 11500 | 11490 | 128 |
| 467 | 20240117 | 113000 | 538647820 | 11500 | 11490 | 11500 | 11490 | 276 |
| 468 | 20240117 | 112900 | 535476080 | 11500 | 11500 | 11500 | 11500 | 0 |
| 469 | 20240117 | 112800 | 535476080 | 11500 | 11500 | 11500 | 11500 | 2 |
| 470 | 20240117 | 112700 | 535453080 | 11500 | 11510 | 11510 | 11500 | 2282 |
| 471 | 20240117 | 112600 | 509201260 | 11520 | 11520 | 11520 | 11520 | 750 |
| 472 | 20240117 | 112500 | 500561260 | 11520 | 11520 | 11560 | 11520 | 274 |
| 473 | 20240117 | 112400 | 497404420 | 11560 | 11560 | 11560 | 11560 | 1 |
| 474 | 20240117 | 112300 | 497392860 | 11570 | 11570 | 11570 | 11570 | 0 |
| 475 | 20240117 | 112200 | 497392860 | 11570 | 11570 | 11570 | 11570 | 0 |
| 476 | 20240117 | 112100 | 497392860 | 11570 | 11570 | 11570 | 11550 | 12 |
| 477 | 20240117 | 112000 | 497254220 | 11520 | 11520 | 11520 | 11520 | 657 |
| 478 | 20240117 | 111900 | 489685580 | 11520 | 11520 | 11530 | 11520 | 29 |
| 479 | 20240117 | 111800 | 489351480 | 11560 | 11560 | 11560 | 11560 | 100 |
| 480 | 20240117 | 111700 | 488195480 | 11570 | 11570 | 11570 | 11570 | 29 |
| 481 | 20240117 | 111600 | 487859950 | 11570 | 11550 | 11570 | 11520 | 511 |
| 482 | 20240117 | 111500 | 481973150 | 11570 | 11570 | 11570 | 11560 | 53 |
| 483 | 20240117 | 111400 | 481359960 | 11570 | 11570 | 11570 | 11570 | 0 |
| 484 | 20240117 | 111300 | 481359960 | 11570 | 11570 | 11570 | 11570 | 3 |
| 485 | 20240117 | 111200 | 481325250 | 11570 | 11550 | 11570 | 11550 | 2 |
| 486 | 20240117 | 111100 | 481302130 | 11570 | 11570 | 11570 | 11570 | 73 |
| 487 | 20240117 | 111000 | 480457520 | 11570 | 11570 | 11570 | 11570 | 0 |
| 488 | 20240117 | 110900 | 480457520 | 11570 | 11570 | 11570 | 11570 | 1 |
| 489 | 20240117 | 110800 | 480445950 | 11520 | 11520 | 11520 | 11520 | 310 |
| 490 | 20240117 | 110700 | 476874750 | 11570 | 11570 | 11570 | 11570 | 0 |
| 491 | 20240117 | 110600 | 476874750 | 11570 | 11570 | 11570 | 11570 | 0 |
| 492 | 20240117 | 110500 | 476874750 | 11570 | 11570 | 11570 | 11570 | 20 |
| 493 | 20240117 | 110400 | 476643350 | 11570 | 11570 | 11570 | 11570 | 1 |
| 494 | 20240117 | 110300 | 476631780 | 11570 | 11530 | 11570 | 11530 | 47 |
| 495 | 20240117 | 110200 | 476089830 | 11530 | 11530 | 11530 | 11520 | 504 |
| 496 | 20240117 | 110100 | 470279210 | 11530 | 11540 | 11540 | 11530 | 111 |
| 497 | 20240117 | 110000 | 468999180 | 11570 | 11570 | 11570 | 11570 | 0 |
| 498 | 20240117 | 105900 | 468999180 | 11570 | 11570 | 11570 | 11570 | 0 |
| 499 | 20240117 | 105800 | 468999180 | 11570 | 11570 | 11570 | 11570 | 0 |
| 500 | 20240117 | 105700 | 468999180 | 11570 | 11570 | 11570 | 11570 | 50 |
| 501 | 20240117 | 105600 | 468420680 | 11570 | 11570 | 11570 | 11570 | 0 |
| 502 | 20240117 | 105500 | 468420680 | 11570 | 11530 | 11570 | 11530 | 3 |
| 503 | 20240117 | 105400 | 468386040 | 11530 | 11530 | 11570 | 11530 | 91 |
| 504 | 20240117 | 105300 | 467336770 | 11530 | 11570 | 11570 | 11530 | 44 |
| 505 | 20240117 | 105200 | 466829190 | 11540 | 11540 | 11540 | 11540 | 6 |
| 506 | 20240117 | 105100 | 466759950 | 11540 | 11540 | 11540 | 11540 | 0 |
| 507 | 20240117 | 105000 | 466759950 | 11540 | 11540 | 11540 | 11540 | 3 |
| 508 | 20240117 | 104900 | 466725330 | 11570 | 11570 | 11570 | 11570 | 1 |
| 509 | 20240117 | 104800 | 466713760 | 11530 | 11570 | 11570 | 11530 | 158 |
| 510 | 20240117 | 104700 | 464891970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 511 | 20240117 | 104600 | 464891970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 512 | 20240117 | 104500 | 464891970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 513 | 20240117 | 104400 | 464891970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 514 | 20240117 | 104300 | 464891970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 515 | 20240117 | 104200 | 464891970 | 11570 | 11530 | 11570 | 11530 | 758 |
| 516 | 20240117 | 104100 | 456152190 | 11520 | 11520 | 11520 | 11520 | 1778 |
| 517 | 20240117 | 104000 | 435669630 | 11520 | 11520 | 11520 | 11510 | 221 |
| 518 | 20240117 | 103900 | 433125710 | 11520 | 11520 | 11520 | 11520 | 260 |
| 519 | 20240117 | 103800 | 430130510 | 11530 | 11530 | 11530 | 11530 | 0 |
| 520 | 20240117 | 103700 | 430130510 | 11530 | 11520 | 11530 | 11520 | 401 |
| 521 | 20240117 | 103600 | 425510980 | 11530 | 11530 | 11530 | 11530 | 20 |
| 522 | 20240117 | 103500 | 425280380 | 11530 | 11530 | 11530 | 11530 | 106 |
| 523 | 20240117 | 103400 | 424058200 | 11540 | 11540 | 11550 | 11540 | 385 |
| 524 | 20240117 | 103300 | 419615290 | 11530 | 11560 | 11560 | 11530 | 266 |
| 525 | 20240117 | 103200 | 416544650 | 11570 | 11570 | 11570 | 11570 | 12 |
| 526 | 20240117 | 103100 | 416405810 | 11570 | 11570 | 11570 | 11570 | 0 |
| 527 | 20240117 | 103000 | 416405810 | 11570 | 11570 | 11570 | 11570 | 1 |
| 528 | 20240117 | 102900 | 416394240 | 11550 | 11560 | 11560 | 11550 | 512 |
| 529 | 20240117 | 102800 | 410480620 | 11570 | 11570 | 11570 | 11570 | 1 |
| 530 | 20240117 | 102700 | 410469050 | 11580 | 11580 | 11580 | 11580 | 0 |
| 531 | 20240117 | 102600 | 410469050 | 11580 | 11580 | 11580 | 11580 | 0 |
| 532 | 20240117 | 102500 | 410469050 | 11580 | 11580 | 11580 | 11580 | 0 |
| 533 | 20240117 | 102400 | 410469050 | 11580 | 11580 | 11580 | 11580 | 2 |
| 534 | 20240117 | 102300 | 410445890 | 11590 | 11580 | 11590 | 11580 | 474 |
| 535 | 20240117 | 102200 | 404953470 | 11580 | 11580 | 11580 | 11580 | 11 |
| 536 | 20240117 | 102100 | 404826090 | 11540 | 11550 | 11580 | 11540 | 92 |
| 537 | 20240117 | 102000 | 403764170 | 11550 | 11570 | 11580 | 11550 | 62 |
| 538 | 20240117 | 101900 | 403047920 | 11580 | 11580 | 11580 | 11580 | 22 |
| 539 | 20240117 | 101800 | 402793160 | 11580 | 11570 | 11580 | 11570 | 200 |
| 540 | 20240117 | 101700 | 400478590 | 11510 | 11540 | 11570 | 11510 | 511 |
| 541 | 20240117 | 101600 | 394596620 | 11540 | 11540 | 11540 | 11540 | 0 |
| 542 | 20240117 | 101500 | 394596620 | 11540 | 11540 | 11540 | 11510 | 2002 |
| 543 | 20240117 | 101400 | 371541270 | 11540 | 11550 | 11570 | 11540 | 86 |
| 544 | 20240117 | 101300 | 370548080 | 11570 | 11550 | 11570 | 11550 | 2 |
| 545 | 20240117 | 101200 | 370524960 | 11550 | 11550 | 11550 | 11550 | 427 |
| 546 | 20240117 | 101100 | 365593110 | 11570 | 11550 | 11570 | 11540 | 336 |
| 547 | 20240117 | 101000 | 361715370 | 11570 | 11540 | 11570 | 11540 | 88 |
| 548 | 20240117 | 100900 | 360699570 | 11570 | 11570 | 11570 | 11570 | 0 |
| 549 | 20240117 | 100800 | 360699570 | 11570 | 11540 | 11590 | 11540 | 482 |
| 550 | 20240117 | 100700 | 355137180 | 11540 | 11540 | 11540 | 11540 | 100 |
| 551 | 20240117 | 100600 | 353983180 | 11590 | 11590 | 11590 | 11590 | 1 |
| 552 | 20240117 | 100500 | 353971590 | 11540 | 11590 | 11590 | 11540 | 8 |
| 553 | 20240117 | 100400 | 353879220 | 11540 | 11560 | 11560 | 11540 | 2061 |
| 554 | 20240117 | 100300 | 330068060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 555 | 20240117 | 100200 | 330068060 | 11590 | 11550 | 11590 | 11550 | 502 |
| 556 | 20240117 | 100100 | 324269880 | 11550 | 11560 | 11590 | 11550 | 921 |
| 557 | 20240117 | 100000 | 313625430 | 11570 | 11610 | 11610 | 11570 | 2835 |
| 558 | 20240117 | 095900 | 280799110 | 11610 | 11610 | 11610 | 11610 | 7 |
| 559 | 20240117 | 095800 | 280717840 | 11610 | 11610 | 11610 | 11610 | 0 |
| 560 | 20240117 | 095700 | 280717840 | 11610 | 11580 | 11610 | 11580 | 198 |
| 561 | 20240117 | 095600 | 278424970 | 11590 | 11580 | 11590 | 11580 | 790 |
| 562 | 20240117 | 095500 | 269270170 | 11590 | 11590 | 11590 | 11590 | 0 |
| 563 | 20240117 | 095400 | 269270170 | 11590 | 11580 | 11590 | 11580 | 55 |
| 564 | 20240117 | 095300 | 268632770 | 11590 | 11590 | 11590 | 11590 | 3 |
| 565 | 20240117 | 095200 | 268598000 | 11590 | 11610 | 11610 | 11590 | 54 |
| 566 | 20240117 | 095100 | 267971720 | 11590 | 11590 | 11590 | 11590 | 100 |
| 567 | 20240117 | 095000 | 266812720 | 11620 | 11620 | 11620 | 11620 | 0 |
| 568 | 20240117 | 094900 | 266812720 | 11620 | 11590 | 11620 | 11580 | 101 |
| 569 | 20240117 | 094800 | 265643000 | 11620 | 11580 | 11620 | 11580 | 16 |
| 570 | 20240117 | 094700 | 265457480 | 11620 | 11620 | 11620 | 11620 | 1 |
| 571 | 20240117 | 094600 | 265445860 | 11620 | 11620 | 11620 | 11580 | 144 |
| 572 | 20240117 | 094500 | 263773900 | 11580 | 11580 | 11580 | 11580 | 5 |
| 573 | 20240117 | 094400 | 263716000 | 11620 | 11580 | 11620 | 11580 | 28 |
| 574 | 20240117 | 094300 | 263391200 | 11620 | 11620 | 11620 | 11620 | 61 |
| 575 | 20240117 | 094200 | 262682380 | 11570 | 11580 | 11580 | 11570 | 1269 |
| 576 | 20240117 | 094100 | 247999730 | 11620 | 11580 | 11620 | 11570 | 927 |
| 577 | 20240117 | 094000 | 237261310 | 11580 | 11580 | 11580 | 11580 | 13 |
| 578 | 20240117 | 093900 | 237110770 | 11580 | 11590 | 11590 | 11580 | 272 |
| 579 | 20240117 | 093800 | 233959450 | 11590 | 11620 | 11620 | 11590 | 7 |
| 580 | 20240117 | 093700 | 233878260 | 11620 | 11580 | 11620 | 11580 | 76 |
| 581 | 20240117 | 093600 | 232998100 | 11580 | 11580 | 11590 | 11580 | 518 |
| 582 | 20240117 | 093500 | 226998940 | 11590 | 11590 | 11590 | 11590 | 1 |
| 583 | 20240117 | 093400 | 226987350 | 11590 | 11570 | 11590 | 11570 | 50 |
| 584 | 20240117 | 093300 | 226408600 | 11560 | 11570 | 11580 | 11560 | 653 |
| 585 | 20240117 | 093200 | 218853820 | 11580 | 11580 | 11590 | 11570 | 734 |
| 586 | 20240117 | 093100 | 210354140 | 11590 | 11650 | 11650 | 11580 | 391 |
| 587 | 20240117 | 093000 | 205822440 | 11590 | 11640 | 11640 | 11590 | 70 |
| 588 | 20240117 | 092900 | 205008590 | 11650 | 11650 | 11650 | 11650 | 0 |
| 589 | 20240117 | 092800 | 205008590 | 11650 | 11580 | 11650 | 11580 | 16 |
| 590 | 20240117 | 092700 | 204823240 | 11650 | 11660 | 11660 | 11580 | 318 |
| 591 | 20240117 | 092600 | 201138140 | 11660 | 11660 | 11660 | 11660 | 1 |
| 592 | 20240117 | 092500 | 201126480 | 11660 | 11660 | 11660 | 11660 | 0 |
| 593 | 20240117 | 092400 | 201126480 | 11660 | 11660 | 11660 | 11600 | 414 |
| 594 | 20240117 | 092300 | 196323960 | 11680 | 11680 | 11680 | 11680 | 0 |
| 595 | 20240117 | 092200 | 196323960 | 11680 | 11580 | 11680 | 11580 | 10 |
| 596 | 20240117 | 092100 | 196207970 | 11680 | 11680 | 11680 | 11680 | 4 |
| 597 | 20240117 | 092000 | 196161250 | 11550 | 11640 | 11640 | 11550 | 519 |
| 598 | 20240117 | 091900 | 190151600 | 11640 | 11660 | 11690 | 11580 | 1099 |
| 599 | 20240117 | 091800 | 177392480 | 11660 | 11680 | 11680 | 11650 | 671 |
| 600 | 20240117 | 091700 | 169569470 | 11690 | 11700 | 11700 | 11680 | 781 |
| 601 | 20240117 | 091600 | 160446840 | 11730 | 11730 | 11730 | 11730 | 3 |
| 602 | 20240117 | 091500 | 160411650 | 11700 | 11740 | 11740 | 11700 | 594 |
| 603 | 20240117 | 091400 | 153455910 | 11740 | 11800 | 11800 | 11740 | 220 |
| 604 | 20240117 | 091300 | 150872510 | 11800 | 11800 | 11800 | 11800 | 1 |
| 605 | 20240117 | 091200 | 150860710 | 11750 | 11770 | 11800 | 11750 | 546 |
| 606 | 20240117 | 091100 | 144440660 | 11800 | 11770 | 11810 | 11770 | 19 |
| 607 | 20240117 | 091000 | 144216960 | 11770 | 11770 | 11770 | 11750 | 818 |
| 608 | 20240117 | 090900 | 134605400 | 11770 | 11770 | 11820 | 11760 | 1239 |
| 609 | 20240117 | 090800 | 120032090 | 11850 | 11850 | 11850 | 11850 | 234 |
| 610 | 20240117 | 090700 | 117259190 | 11760 | 11850 | 11850 | 11760 | 303 |
| 611 | 20240117 | 090600 | 113695640 | 11760 | 11850 | 11850 | 11760 | 1336 |
| 612 | 20240117 | 090500 | 97961090 | 11800 | 11870 | 11870 | 11800 | 433 |
| 613 | 20240117 | 090400 | 92842230 | 11900 | 11890 | 11900 | 11860 | 720 |
| 614 | 20240117 | 090300 | 84296120 | 11890 | 11900 | 11900 | 11890 | 286 |
| 615 | 20240117 | 090200 | 80892920 | 11830 | 11870 | 11910 | 11830 | 2609 |
| 616 | 20240117 | 090100 | 49865340 | 11890 | 11880 | 11890 | 11870 | 643 |
| 617 | 20240117 | 090000 | 42232410 | 11880 | 11840 | 11880 | 11780 | 3567 |