32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 3 | 20240119 | 191500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 4 | 20240119 | 191400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 5 | 20240119 | 191300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 6 | 20240119 | 191200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 7 | 20240119 | 191100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 8 | 20240119 | 191000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 9 | 20240119 | 190900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 10 | 20240119 | 190800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 11 | 20240119 | 190700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 12 | 20240119 | 190600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 13 | 20240119 | 190500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 14 | 20240119 | 190400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 15 | 20240119 | 190300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 16 | 20240119 | 190200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 17 | 20240119 | 190100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 18 | 20240119 | 190000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 19 | 20240119 | 185900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 20 | 20240119 | 185800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 21 | 20240119 | 185700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 22 | 20240119 | 185600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 23 | 20240119 | 185500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 24 | 20240119 | 185400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 25 | 20240119 | 185300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 26 | 20240119 | 185200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 27 | 20240119 | 185100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 28 | 20240119 | 185000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 29 | 20240119 | 184900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 30 | 20240119 | 184800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 31 | 20240119 | 184700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 32 | 20240119 | 184600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 33 | 20240119 | 184500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 34 | 20240119 | 184400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 35 | 20240119 | 184300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 36 | 20240119 | 184200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 37 | 20240119 | 184100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 38 | 20240119 | 184000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 39 | 20240119 | 183900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 40 | 20240119 | 183800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 41 | 20240119 | 183700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 42 | 20240119 | 183600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 43 | 20240119 | 183500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 44 | 20240119 | 183400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 45 | 20240119 | 183300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 46 | 20240119 | 183200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 47 | 20240119 | 183100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 48 | 20240119 | 183000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 49 | 20240119 | 182900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 50 | 20240119 | 182800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 51 | 20240119 | 182700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 52 | 20240119 | 182600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 53 | 20240119 | 182500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 54 | 20240119 | 182400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 55 | 20240119 | 182300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 56 | 20240119 | 182200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 57 | 20240119 | 182100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 58 | 20240119 | 182000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 59 | 20240119 | 181900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 60 | 20240119 | 181800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 61 | 20240119 | 181700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 62 | 20240119 | 181600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 63 | 20240119 | 181500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 64 | 20240119 | 181400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 65 | 20240119 | 181300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 66 | 20240119 | 181200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 67 | 20240119 | 181100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 68 | 20240119 | 181000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 69 | 20240119 | 180900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 70 | 20240119 | 180800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 71 | 20240119 | 180700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 72 | 20240119 | 180600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 73 | 20240119 | 180500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 74 | 20240119 | 180400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 75 | 20240119 | 180300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 76 | 20240119 | 180200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 77 | 20240119 | 180100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 78 | 20240119 | 180000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 79 | 20240119 | 175900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 80 | 20240119 | 175800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 81 | 20240119 | 175700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 82 | 20240119 | 175600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 83 | 20240119 | 175500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 84 | 20240119 | 175400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 85 | 20240119 | 175300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 86 | 20240119 | 175200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 87 | 20240119 | 175100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 88 | 20240119 | 175000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 89 | 20240119 | 174900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 90 | 20240119 | 174800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 91 | 20240119 | 174700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 92 | 20240119 | 174600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 93 | 20240119 | 174500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 94 | 20240119 | 174400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 95 | 20240119 | 174300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 96 | 20240119 | 174200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 97 | 20240119 | 174100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 98 | 20240119 | 174000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 99 | 20240119 | 173900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 100 | 20240119 | 173800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 101 | 20240119 | 173700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 102 | 20240119 | 173600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 103 | 20240119 | 173500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 104 | 20240119 | 173400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 105 | 20240119 | 173300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 106 | 20240119 | 173200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 107 | 20240119 | 173100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 108 | 20240119 | 173000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 109 | 20240119 | 172900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 110 | 20240119 | 172800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 111 | 20240119 | 172700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 112 | 20240119 | 172600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 113 | 20240119 | 172500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 114 | 20240119 | 172400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 115 | 20240119 | 172300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 116 | 20240119 | 172200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 117 | 20240119 | 172100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 118 | 20240119 | 172000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 119 | 20240119 | 171900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 120 | 20240119 | 171800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 121 | 20240119 | 171700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 122 | 20240119 | 171600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 123 | 20240119 | 171500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 124 | 20240119 | 171400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 125 | 20240119 | 171300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 126 | 20240119 | 171200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 127 | 20240119 | 171100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 128 | 20240119 | 171000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 129 | 20240119 | 170900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 130 | 20240119 | 170800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 131 | 20240119 | 170700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 132 | 20240119 | 170600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 133 | 20240119 | 170500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 134 | 20240119 | 170400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 135 | 20240119 | 170300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 136 | 20240119 | 170200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 137 | 20240119 | 170100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 138 | 20240119 | 170000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 139 | 20240119 | 165900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 140 | 20240119 | 165800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 141 | 20240119 | 165700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 142 | 20240119 | 165600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 143 | 20240119 | 165500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 144 | 20240119 | 165400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 145 | 20240119 | 165300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 146 | 20240119 | 165200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 147 | 20240119 | 165100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 148 | 20240119 | 165000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 149 | 20240119 | 164900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 150 | 20240119 | 164800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 151 | 20240119 | 164700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 152 | 20240119 | 164600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 153 | 20240119 | 164500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 154 | 20240119 | 164400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 155 | 20240119 | 164300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 156 | 20240119 | 164200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 157 | 20240119 | 164100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 158 | 20240119 | 164000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 159 | 20240119 | 163900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 160 | 20240119 | 163800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 161 | 20240119 | 163700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 162 | 20240119 | 163600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 163 | 20240119 | 163500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 164 | 20240119 | 163400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 165 | 20240119 | 163300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 166 | 20240119 | 163200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 167 | 20240119 | 163100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 168 | 20240119 | 163000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 169 | 20240119 | 162900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 170 | 20240119 | 162800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 171 | 20240119 | 162700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 172 | 20240119 | 162600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 173 | 20240119 | 162500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 174 | 20240119 | 162400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 175 | 20240119 | 162300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 176 | 20240119 | 162200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 177 | 20240119 | 162100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 178 | 20240119 | 162000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 179 | 20240119 | 161900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 180 | 20240119 | 161800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 181 | 20240119 | 161700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 182 | 20240119 | 161600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 183 | 20240119 | 161500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 184 | 20240119 | 161400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 185 | 20240119 | 161300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 186 | 20240119 | 161200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 187 | 20240119 | 161100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 188 | 20240119 | 161000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 189 | 20240119 | 160900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 190 | 20240119 | 160800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 191 | 20240119 | 160700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 192 | 20240119 | 160600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 193 | 20240119 | 160500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 194 | 20240119 | 160400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 195 | 20240119 | 160300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 196 | 20240119 | 160200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 197 | 20240119 | 160100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 198 | 20240119 | 160000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 199 | 20240119 | 155900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 200 | 20240119 | 155800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 201 | 20240119 | 155700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 202 | 20240119 | 155600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 203 | 20240119 | 155500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 204 | 20240119 | 155400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 205 | 20240119 | 155300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 206 | 20240119 | 155200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 207 | 20240119 | 155100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 208 | 20240119 | 155000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 209 | 20240119 | 154900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 210 | 20240119 | 154800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 211 | 20240119 | 154700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 212 | 20240119 | 154600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 213 | 20240119 | 154500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 214 | 20240119 | 154400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 215 | 20240119 | 154300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 216 | 20240119 | 154200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 217 | 20240119 | 154100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 218 | 20240119 | 154000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 219 | 20240119 | 153900 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 220 | 20240119 | 153800 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 221 | 20240119 | 153700 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 222 | 20240119 | 153600 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 223 | 20240119 | 153500 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 224 | 20240119 | 153400 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 225 | 20240119 | 153300 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 226 | 20240119 | 153200 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 227 | 20240119 | 153100 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 0 |
| 228 | 20240119 | 153000 | 1185177610 | 11760 | 11760 | 11760 | 11760 | 1787 |
| 229 | 20240119 | 152900 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 230 | 20240119 | 152800 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 231 | 20240119 | 152700 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 232 | 20240119 | 152600 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 233 | 20240119 | 152500 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 234 | 20240119 | 152400 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 235 | 20240119 | 152300 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 236 | 20240119 | 152200 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 237 | 20240119 | 152100 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 238 | 20240119 | 152000 | 1164162490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 239 | 20240119 | 151900 | 1164162490 | 11770 | 11780 | 11780 | 11770 | 1159 |
| 240 | 20240119 | 151800 | 1150521020 | 11780 | 11770 | 11780 | 11770 | 734 |
| 241 | 20240119 | 151700 | 1141881670 | 11770 | 11770 | 11770 | 11760 | 590 |
| 242 | 20240119 | 151600 | 1134937390 | 11760 | 11770 | 11770 | 11760 | 990 |
| 243 | 20240119 | 151500 | 1123286280 | 11770 | 11770 | 11770 | 11770 | 216 |
| 244 | 20240119 | 151400 | 1120743960 | 11770 | 11760 | 11770 | 11760 | 1626 |
| 245 | 20240119 | 151300 | 1101622040 | 11750 | 11750 | 11750 | 11740 | 165 |
| 246 | 20240119 | 151200 | 1099684470 | 11750 | 11760 | 11760 | 11740 | 680 |
| 247 | 20240119 | 151100 | 1091696080 | 11760 | 11760 | 11760 | 11750 | 54 |
| 248 | 20240119 | 151000 | 1091061520 | 11750 | 11760 | 11760 | 11750 | 306 |
| 249 | 20240119 | 150900 | 1087465230 | 11750 | 11750 | 11760 | 11750 | 1063 |
| 250 | 20240119 | 150800 | 1074974950 | 11750 | 11740 | 11750 | 11740 | 28 |
| 251 | 20240119 | 150700 | 1074646170 | 11730 | 11740 | 11750 | 11730 | 227 |
| 252 | 20240119 | 150600 | 1071982920 | 11750 | 11750 | 11750 | 11750 | 19 |
| 253 | 20240119 | 150500 | 1071759670 | 11750 | 11750 | 11750 | 11750 | 341 |
| 254 | 20240119 | 150400 | 1067752920 | 11750 | 11740 | 11750 | 11740 | 9 |
| 255 | 20240119 | 150300 | 1067647200 | 11730 | 11750 | 11750 | 11730 | 219 |
| 256 | 20240119 | 150200 | 1065076220 | 11750 | 11750 | 11750 | 11750 | 6 |
| 257 | 20240119 | 150100 | 1065005720 | 11750 | 11750 | 11750 | 11750 | 10 |
| 258 | 20240119 | 150000 | 1064888220 | 11750 | 11750 | 11750 | 11730 | 131 |
| 259 | 20240119 | 145900 | 1063351270 | 11740 | 11750 | 11750 | 11740 | 56 |
| 260 | 20240119 | 145800 | 1062693750 | 11740 | 11740 | 11740 | 11740 | 56 |
| 261 | 20240119 | 145700 | 1062036310 | 11740 | 11740 | 11740 | 11740 | 779 |
| 262 | 20240119 | 145600 | 1052890850 | 11750 | 11750 | 11750 | 11750 | 0 |
| 263 | 20240119 | 145500 | 1052890850 | 11750 | 11740 | 11750 | 11740 | 61 |
| 264 | 20240119 | 145400 | 1052174210 | 11750 | 11750 | 11750 | 11750 | 37 |
| 265 | 20240119 | 145300 | 1051739460 | 11740 | 11750 | 11750 | 11740 | 440 |
| 266 | 20240119 | 145200 | 1046570650 | 11760 | 11750 | 11760 | 11750 | 630 |
| 267 | 20240119 | 145100 | 1039168130 | 11750 | 11750 | 11750 | 11750 | 183 |
| 268 | 20240119 | 145000 | 1037017880 | 11750 | 11750 | 11750 | 11740 | 149 |
| 269 | 20240119 | 144900 | 1035268310 | 11740 | 11730 | 11740 | 11730 | 299 |
| 270 | 20240119 | 144800 | 1031758470 | 11730 | 11730 | 11730 | 11730 | 757 |
| 271 | 20240119 | 144700 | 1022878860 | 11740 | 11740 | 11740 | 11730 | 234 |
| 272 | 20240119 | 144600 | 1020132890 | 11740 | 11740 | 11750 | 11730 | 85 |
| 273 | 20240119 | 144500 | 1019135430 | 11740 | 11740 | 11740 | 11740 | 1045 |
| 274 | 20240119 | 144400 | 1006867130 | 11730 | 11740 | 11740 | 11730 | 119 |
| 275 | 20240119 | 144300 | 1005470920 | 11740 | 11740 | 11740 | 11740 | 0 |
| 276 | 20240119 | 144200 | 1005470920 | 11740 | 11740 | 11740 | 11740 | 1130 |
| 277 | 20240119 | 144100 | 992204720 | 11740 | 11740 | 11740 | 11740 | 117 |
| 278 | 20240119 | 144000 | 990831140 | 11750 | 11740 | 11750 | 11740 | 438 |
| 279 | 20240119 | 143900 | 985689000 | 11750 | 11750 | 11750 | 11750 | 28 |
| 280 | 20240119 | 143800 | 985360000 | 11740 | 11730 | 11740 | 11730 | 528 |
| 281 | 20240119 | 143700 | 979162000 | 11730 | 11730 | 11730 | 11730 | 347 |
| 282 | 20240119 | 143600 | 975091690 | 11730 | 11730 | 11730 | 11730 | 2 |
| 283 | 20240119 | 143500 | 975068230 | 11730 | 11740 | 11740 | 11730 | 74 |
| 284 | 20240119 | 143400 | 974199950 | 11730 | 11740 | 11740 | 11730 | 919 |
| 285 | 20240119 | 143300 | 963411190 | 11750 | 11750 | 11750 | 11750 | 15 |
| 286 | 20240119 | 143200 | 963234940 | 11740 | 11740 | 11740 | 11740 | 49 |
| 287 | 20240119 | 143100 | 962659680 | 11750 | 11750 | 11750 | 11750 | 42 |
| 288 | 20240119 | 143000 | 962166180 | 11740 | 11740 | 11740 | 11740 | 134 |
| 289 | 20240119 | 142900 | 960593020 | 11740 | 11740 | 11750 | 11740 | 119 |
| 290 | 20240119 | 142800 | 959195810 | 11740 | 11740 | 11740 | 11740 | 9 |
| 291 | 20240119 | 142700 | 959090150 | 11750 | 11740 | 11750 | 11740 | 279 |
| 292 | 20240119 | 142600 | 955814280 | 11750 | 11740 | 11750 | 11740 | 106 |
| 293 | 20240119 | 142500 | 954569620 | 11750 | 11750 | 11750 | 11750 | 13 |
| 294 | 20240119 | 142400 | 954416870 | 11740 | 11750 | 11750 | 11740 | 235 |
| 295 | 20240119 | 142300 | 951657680 | 11740 | 11750 | 11750 | 11740 | 96 |
| 296 | 20240119 | 142200 | 950530510 | 11750 | 11750 | 11750 | 11750 | 8 |
| 297 | 20240119 | 142100 | 950436510 | 11740 | 11740 | 11740 | 11740 | 169 |
| 298 | 20240119 | 142000 | 948452450 | 11750 | 11750 | 11750 | 11750 | 39 |
| 299 | 20240119 | 141900 | 947994200 | 11750 | 11740 | 11750 | 11740 | 4 |
| 300 | 20240119 | 141800 | 947947220 | 11740 | 11740 | 11740 | 11740 | 41 |
| 301 | 20240119 | 141700 | 947465880 | 11750 | 11750 | 11750 | 11740 | 123 |
| 302 | 20240119 | 141600 | 946021820 | 11750 | 11750 | 11750 | 11740 | 295 |
| 303 | 20240119 | 141500 | 942558070 | 11740 | 11740 | 11740 | 11740 | 67 |
| 304 | 20240119 | 141400 | 941771490 | 11740 | 11750 | 11750 | 11740 | 121 |
| 305 | 20240119 | 141300 | 940350930 | 11740 | 11740 | 11740 | 11740 | 53 |
| 306 | 20240119 | 141200 | 939728710 | 11740 | 11750 | 11750 | 11740 | 68 |
| 307 | 20240119 | 141100 | 938930130 | 11740 | 11750 | 11750 | 11740 | 174 |
| 308 | 20240119 | 141000 | 936887320 | 11750 | 11750 | 11750 | 11750 | 10 |
| 309 | 20240119 | 140900 | 936769820 | 11750 | 11750 | 11750 | 11740 | 89 |
| 310 | 20240119 | 140800 | 935724760 | 11750 | 11750 | 11750 | 11750 | 45 |
| 311 | 20240119 | 140700 | 935196010 | 11750 | 11760 | 11760 | 11750 | 831 |
| 312 | 20240119 | 140600 | 925430170 | 11760 | 11760 | 11760 | 11760 | 753 |
| 313 | 20240119 | 140500 | 916574890 | 11760 | 11770 | 11770 | 11760 | 36 |
| 314 | 20240119 | 140400 | 916151270 | 11760 | 11770 | 11770 | 11750 | 385 |
| 315 | 20240119 | 140300 | 911624440 | 11760 | 11760 | 11760 | 11760 | 713 |
| 316 | 20240119 | 140200 | 903239560 | 11770 | 11760 | 11770 | 11760 | 198 |
| 317 | 20240119 | 140100 | 900911070 | 11760 | 11770 | 11770 | 11760 | 1271 |
| 318 | 20240119 | 140000 | 885961840 | 11770 | 11760 | 11770 | 11760 | 166 |
| 319 | 20240119 | 135900 | 884008320 | 11760 | 11760 | 11760 | 11760 | 748 |
| 320 | 20240119 | 135800 | 875211840 | 11760 | 11760 | 11760 | 11760 | 57 |
| 321 | 20240119 | 135700 | 874541520 | 11760 | 11760 | 11770 | 11760 | 245 |
| 322 | 20240119 | 135600 | 871660060 | 11760 | 11760 | 11760 | 11760 | 200 |
| 323 | 20240119 | 135500 | 869308060 | 11760 | 11760 | 11760 | 11760 | 0 |
| 324 | 20240119 | 135400 | 869308060 | 11760 | 11760 | 11760 | 11760 | 119 |
| 325 | 20240119 | 135300 | 867908620 | 11770 | 11770 | 11770 | 11770 | 27 |
| 326 | 20240119 | 135200 | 867590830 | 11760 | 11760 | 11760 | 11760 | 50 |
| 327 | 20240119 | 135100 | 867002830 | 11760 | 11770 | 11770 | 11760 | 1619 |
| 328 | 20240119 | 135000 | 847948390 | 11780 | 11780 | 11780 | 11780 | 65 |
| 329 | 20240119 | 134900 | 847182690 | 11770 | 11770 | 11770 | 11770 | 51 |
| 330 | 20240119 | 134800 | 846582420 | 11780 | 11780 | 11780 | 11780 | 472 |
| 331 | 20240119 | 134700 | 841022260 | 11780 | 11780 | 11780 | 11780 | 5 |
| 332 | 20240119 | 134600 | 840963360 | 11780 | 11790 | 11790 | 11780 | 30 |
| 333 | 20240119 | 134500 | 840609690 | 11780 | 11780 | 11780 | 11780 | 0 |
| 334 | 20240119 | 134400 | 840609690 | 11780 | 11780 | 11780 | 11780 | 119 |
| 335 | 20240119 | 134300 | 839207870 | 11780 | 11780 | 11780 | 11780 | 392 |
| 336 | 20240119 | 134200 | 834590110 | 11780 | 11770 | 11780 | 11770 | 157 |
| 337 | 20240119 | 134100 | 832741960 | 11770 | 11770 | 11770 | 11770 | 119 |
| 338 | 20240119 | 134000 | 831341330 | 11770 | 11770 | 11770 | 11770 | 150 |
| 339 | 20240119 | 133900 | 829575830 | 11770 | 11770 | 11770 | 11770 | 957 |
| 340 | 20240119 | 133800 | 818311940 | 11770 | 11770 | 11770 | 11770 | 282 |
| 341 | 20240119 | 133700 | 814992800 | 11770 | 11770 | 11770 | 11770 | 0 |
| 342 | 20240119 | 133600 | 814992800 | 11770 | 11770 | 11770 | 11770 | 115 |
| 343 | 20240119 | 133500 | 813639250 | 11780 | 11780 | 11780 | 11780 | 100 |
| 344 | 20240119 | 133400 | 812461250 | 11780 | 11780 | 11780 | 11780 | 410 |
| 345 | 20240119 | 133300 | 807631450 | 11770 | 11770 | 11770 | 11770 | 3 |
| 346 | 20240119 | 133200 | 807596140 | 11770 | 11770 | 11770 | 11770 | 1 |
| 347 | 20240119 | 133100 | 807584370 | 11770 | 11780 | 11780 | 11770 | 146 |
| 348 | 20240119 | 133000 | 805865680 | 11770 | 11770 | 11770 | 11770 | 0 |
| 349 | 20240119 | 132900 | 805865680 | 11770 | 11780 | 11780 | 11770 | 85 |
| 350 | 20240119 | 132800 | 804864730 | 11770 | 11780 | 11780 | 11770 | 134 |
| 351 | 20240119 | 132700 | 803287400 | 11780 | 11780 | 11780 | 11780 | 26 |
| 352 | 20240119 | 132600 | 802981120 | 11770 | 11770 | 11770 | 11770 | 116 |
| 353 | 20240119 | 132500 | 801615800 | 11770 | 11780 | 11780 | 11770 | 180 |
| 354 | 20240119 | 132400 | 799497160 | 11790 | 11780 | 11790 | 11780 | 14 |
| 355 | 20240119 | 132300 | 799332230 | 11780 | 11770 | 11780 | 11770 | 963 |
| 356 | 20240119 | 132200 | 787991630 | 11770 | 11770 | 11770 | 11770 | 400 |
| 357 | 20240119 | 132100 | 783283630 | 11760 | 11780 | 11780 | 11760 | 125 |
| 358 | 20240119 | 132000 | 781811890 | 11780 | 11760 | 11790 | 11760 | 5260 |
| 359 | 20240119 | 131900 | 719866510 | 11750 | 11750 | 11760 | 11740 | 282 |
| 360 | 20240119 | 131800 | 716551010 | 11760 | 11740 | 11760 | 11730 | 1858 |
| 361 | 20240119 | 131700 | 694725790 | 11740 | 11740 | 11740 | 11740 | 100 |
| 362 | 20240119 | 131600 | 693551790 | 11730 | 11710 | 11730 | 11710 | 1800 |
| 363 | 20240119 | 131500 | 672445240 | 11700 | 11700 | 11700 | 11700 | 119 |
| 364 | 20240119 | 131400 | 671052940 | 11710 | 11710 | 11710 | 11710 | 0 |
| 365 | 20240119 | 131300 | 671052940 | 11710 | 11710 | 11710 | 11710 | 1057 |
| 366 | 20240119 | 131200 | 658675470 | 11700 | 11690 | 11700 | 11690 | 1404 |
| 367 | 20240119 | 131100 | 642248800 | 11690 | 11690 | 11690 | 11690 | 106 |
| 368 | 20240119 | 131000 | 641009660 | 11690 | 11690 | 11690 | 11690 | 0 |
| 369 | 20240119 | 130900 | 641009660 | 11690 | 11690 | 11690 | 11690 | 114 |
| 370 | 20240119 | 130800 | 639677000 | 11690 | 11690 | 11690 | 11690 | 149 |
| 371 | 20240119 | 130700 | 637935190 | 11690 | 11680 | 11690 | 11680 | 77 |
| 372 | 20240119 | 130600 | 637035800 | 11700 | 11700 | 11700 | 11700 | 12 |
| 373 | 20240119 | 130500 | 636895400 | 11680 | 11680 | 11680 | 11680 | 119 |
| 374 | 20240119 | 130400 | 635505480 | 11690 | 11690 | 11690 | 11690 | 98 |
| 375 | 20240119 | 130300 | 634359860 | 11690 | 11690 | 11690 | 11690 | 0 |
| 376 | 20240119 | 130200 | 634359860 | 11690 | 11690 | 11690 | 11690 | 21 |
| 377 | 20240119 | 130100 | 634114370 | 11690 | 11690 | 11690 | 11690 | 0 |
| 378 | 20240119 | 130000 | 634114370 | 11690 | 11690 | 11690 | 11690 | 26 |
| 379 | 20240119 | 125900 | 633810430 | 11680 | 11680 | 11680 | 11680 | 66 |
| 380 | 20240119 | 125800 | 633039550 | 11680 | 11680 | 11680 | 11680 | 258 |
| 381 | 20240119 | 125700 | 630026110 | 11680 | 11680 | 11680 | 11680 | 126 |
| 382 | 20240119 | 125600 | 628554430 | 11670 | 11670 | 11670 | 11670 | 1 |
| 383 | 20240119 | 125500 | 628542760 | 11670 | 11680 | 11680 | 11670 | 2575 |
| 384 | 20240119 | 125400 | 598467270 | 11680 | 11680 | 11680 | 11680 | 16 |
| 385 | 20240119 | 125300 | 598280390 | 11680 | 11690 | 11690 | 11680 | 54 |
| 386 | 20240119 | 125200 | 597649230 | 11680 | 11690 | 11690 | 11680 | 1534 |
| 387 | 20240119 | 125100 | 579722850 | 11700 | 11700 | 11700 | 11700 | 0 |
| 388 | 20240119 | 125000 | 579722850 | 11700 | 11700 | 11700 | 11700 | 5 |
| 389 | 20240119 | 124900 | 579664350 | 11700 | 11700 | 11700 | 11700 | 26 |
| 390 | 20240119 | 124800 | 579360150 | 11690 | 11700 | 11700 | 11690 | 182 |
| 391 | 20240119 | 124700 | 577231940 | 11690 | 11690 | 11690 | 11690 | 10 |
| 392 | 20240119 | 124600 | 577115040 | 11690 | 11690 | 11690 | 11690 | 13 |
| 393 | 20240119 | 124500 | 576963070 | 11700 | 11700 | 11700 | 11690 | 211 |
| 394 | 20240119 | 124400 | 574495860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 395 | 20240119 | 124300 | 574495860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 396 | 20240119 | 124200 | 574495860 | 11700 | 11700 | 11700 | 11700 | 719 |
| 397 | 20240119 | 124100 | 566083560 | 11700 | 11700 | 11700 | 11700 | 31 |
| 398 | 20240119 | 124000 | 565720860 | 11690 | 11690 | 11690 | 11690 | 2 |
| 399 | 20240119 | 123900 | 565697480 | 11690 | 11690 | 11690 | 11690 | 0 |
| 400 | 20240119 | 123800 | 565697480 | 11690 | 11700 | 11700 | 11690 | 146 |
| 401 | 20240119 | 123700 | 563990470 | 11700 | 11700 | 11700 | 11700 | 6 |
| 402 | 20240119 | 123600 | 563920270 | 11700 | 11700 | 11700 | 11700 | 180 |
| 403 | 20240119 | 123500 | 561814270 | 11690 | 11710 | 11710 | 11690 | 78 |
| 404 | 20240119 | 123400 | 560901990 | 11700 | 11700 | 11700 | 11700 | 100 |
| 405 | 20240119 | 123300 | 559731990 | 11700 | 11700 | 11700 | 11700 | 0 |
| 406 | 20240119 | 123200 | 559731990 | 11700 | 11710 | 11710 | 11700 | 119 |
| 407 | 20240119 | 123100 | 558339680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 408 | 20240119 | 123000 | 558339680 | 11710 | 11710 | 11710 | 11710 | 27 |
| 409 | 20240119 | 122900 | 558023510 | 11700 | 11690 | 11700 | 11690 | 214 |
| 410 | 20240119 | 122800 | 555520900 | 11690 | 11690 | 11690 | 11690 | 0 |
| 411 | 20240119 | 122700 | 555520900 | 11690 | 11700 | 11700 | 11690 | 16 |
| 412 | 20240119 | 122600 | 555333730 | 11700 | 11700 | 11700 | 11700 | 25 |
| 413 | 20240119 | 122500 | 555041230 | 11690 | 11690 | 11690 | 11690 | 250 |
| 414 | 20240119 | 122400 | 552118730 | 11700 | 11700 | 11700 | 11700 | 0 |
| 415 | 20240119 | 122300 | 552118730 | 11700 | 11700 | 11700 | 11700 | 24 |
| 416 | 20240119 | 122200 | 551837930 | 11700 | 11690 | 11700 | 11690 | 127 |
| 417 | 20240119 | 122100 | 550353220 | 11700 | 11700 | 11700 | 11700 | 5 |
| 418 | 20240119 | 122000 | 550294720 | 11700 | 11700 | 11700 | 11700 | 30 |
| 419 | 20240119 | 121900 | 549943720 | 11700 | 11700 | 11700 | 11700 | 26 |
| 420 | 20240119 | 121800 | 549639520 | 11700 | 11700 | 11700 | 11700 | 57 |
| 421 | 20240119 | 121700 | 548972620 | 11700 | 11700 | 11700 | 11700 | 0 |
| 422 | 20240119 | 121600 | 548972620 | 11700 | 11690 | 11700 | 11690 | 174 |
| 423 | 20240119 | 121500 | 546936870 | 11690 | 11700 | 11700 | 11690 | 247 |
| 424 | 20240119 | 121400 | 544049170 | 11690 | 11690 | 11690 | 11680 | 90 |
| 425 | 20240119 | 121300 | 542997100 | 11690 | 11690 | 11690 | 11690 | 38 |
| 426 | 20240119 | 121200 | 542552880 | 11680 | 11680 | 11680 | 11680 | 119 |
| 427 | 20240119 | 121100 | 541162960 | 11690 | 11690 | 11690 | 11690 | 26 |
| 428 | 20240119 | 121000 | 540859020 | 11680 | 11680 | 11680 | 11680 | 0 |
| 429 | 20240119 | 120900 | 540859020 | 11680 | 11680 | 11690 | 11680 | 131 |
| 430 | 20240119 | 120800 | 539328920 | 11690 | 11690 | 11690 | 11690 | 483 |
| 431 | 20240119 | 120700 | 533682650 | 11690 | 11680 | 11690 | 11680 | 83 |
| 432 | 20240119 | 120600 | 532712940 | 11680 | 11680 | 11680 | 11680 | 120 |
| 433 | 20240119 | 120500 | 531311340 | 11690 | 11690 | 11690 | 11690 | 0 |
| 434 | 20240119 | 120400 | 531311340 | 11690 | 11690 | 11690 | 11690 | 27 |
| 435 | 20240119 | 120300 | 530995710 | 11680 | 11680 | 11680 | 11680 | 240 |
| 436 | 20240119 | 120200 | 528192510 | 11670 | 11680 | 11680 | 11670 | 167 |
| 437 | 20240119 | 120100 | 526243140 | 11670 | 11670 | 11670 | 11670 | 3 |
| 438 | 20240119 | 120000 | 526208130 | 11680 | 11680 | 11680 | 11680 | 113 |
| 439 | 20240119 | 115900 | 524888290 | 11680 | 11680 | 11680 | 11680 | 119 |
| 440 | 20240119 | 115800 | 523498370 | 11690 | 11690 | 11690 | 11690 | 0 |
| 441 | 20240119 | 115700 | 523498370 | 11690 | 11690 | 11690 | 11690 | 1 |
| 442 | 20240119 | 115600 | 523486680 | 11690 | 11680 | 11690 | 11680 | 145 |
| 443 | 20240119 | 115500 | 521792820 | 11680 | 11680 | 11680 | 11680 | 0 |
| 444 | 20240119 | 115400 | 521792820 | 11680 | 11680 | 11680 | 11680 | 0 |
| 445 | 20240119 | 115300 | 521792820 | 11680 | 11680 | 11680 | 11680 | 0 |
| 446 | 20240119 | 115200 | 521792820 | 11680 | 11690 | 11690 | 11680 | 175 |
| 447 | 20240119 | 115100 | 519748260 | 11690 | 11680 | 11690 | 11680 | 108 |
| 448 | 20240119 | 115000 | 518486790 | 11680 | 11680 | 11680 | 11680 | 166 |
| 449 | 20240119 | 114900 | 516547910 | 11680 | 11680 | 11680 | 11680 | 3 |
| 450 | 20240119 | 114800 | 516512870 | 11690 | 11680 | 11690 | 11680 | 117 |
| 451 | 20240119 | 114700 | 515146050 | 11690 | 11690 | 11690 | 11690 | 2 |
| 452 | 20240119 | 114600 | 515122670 | 11680 | 11690 | 11690 | 11680 | 131 |
| 453 | 20240119 | 114500 | 513592460 | 11690 | 11690 | 11690 | 11690 | 27 |
| 454 | 20240119 | 114400 | 513276830 | 11680 | 11680 | 11680 | 11680 | 21 |
| 455 | 20240119 | 114300 | 513031550 | 11680 | 11680 | 11680 | 11680 | 100 |
| 456 | 20240119 | 114200 | 511863550 | 11680 | 11680 | 11680 | 11680 | 119 |
| 457 | 20240119 | 114100 | 510473630 | 11690 | 11690 | 11690 | 11690 | 26 |
| 458 | 20240119 | 114000 | 510169690 | 11690 | 11690 | 11690 | 11690 | 0 |
| 459 | 20240119 | 113900 | 510169690 | 11690 | 11690 | 11690 | 11690 | 8 |
| 460 | 20240119 | 113800 | 510076170 | 11690 | 11690 | 11690 | 11690 | 1 |
| 461 | 20240119 | 113700 | 510064480 | 11690 | 11700 | 11700 | 11690 | 2692 |
| 462 | 20240119 | 113600 | 478594580 | 11690 | 11690 | 11690 | 11690 | 119 |
| 463 | 20240119 | 113500 | 477203470 | 11690 | 11700 | 11700 | 11690 | 43 |
| 464 | 20240119 | 113400 | 476700570 | 11690 | 11700 | 11700 | 11690 | 5 |
| 465 | 20240119 | 113300 | 476642100 | 11690 | 11680 | 11690 | 11680 | 388 |
| 466 | 20240119 | 113200 | 472107570 | 11690 | 11690 | 11690 | 11690 | 2 |
| 467 | 20240119 | 113100 | 472084190 | 11690 | 11690 | 11690 | 11690 | 0 |
| 468 | 20240119 | 113000 | 472084190 | 11690 | 11690 | 11690 | 11690 | 26 |
| 469 | 20240119 | 112900 | 471780250 | 11690 | 11690 | 11690 | 11680 | 141 |
| 470 | 20240119 | 112800 | 470133150 | 11690 | 11690 | 11690 | 11690 | 0 |
| 471 | 20240119 | 112700 | 470133150 | 11690 | 11690 | 11690 | 11690 | 2 |
| 472 | 20240119 | 112600 | 470109770 | 11690 | 11690 | 11690 | 11690 | 26 |
| 473 | 20240119 | 112500 | 469805830 | 11690 | 11690 | 11690 | 11690 | 0 |
| 474 | 20240119 | 112400 | 469805830 | 11690 | 11690 | 11690 | 11690 | 0 |
| 475 | 20240119 | 112300 | 469805830 | 11690 | 11690 | 11690 | 11690 | 119 |
| 476 | 20240119 | 112200 | 468414720 | 11690 | 11690 | 11690 | 11690 | 584 |
| 477 | 20240119 | 112100 | 461587760 | 11680 | 11680 | 11680 | 11680 | 59 |
| 478 | 20240119 | 112000 | 460898640 | 11680 | 11690 | 11690 | 11680 | 63 |
| 479 | 20240119 | 111900 | 460162670 | 11680 | 11680 | 11680 | 11680 | 519 |
| 480 | 20240119 | 111800 | 454100750 | 11690 | 11690 | 11690 | 11690 | 28 |
| 481 | 20240119 | 111700 | 453773430 | 11680 | 11680 | 11680 | 11680 | 0 |
| 482 | 20240119 | 111600 | 453773430 | 11680 | 11680 | 11680 | 11680 | 119 |
| 483 | 20240119 | 111500 | 452383510 | 11690 | 11690 | 11690 | 11690 | 1 |
| 484 | 20240119 | 111400 | 452371820 | 11680 | 11690 | 11690 | 11680 | 109 |
| 485 | 20240119 | 111300 | 451098310 | 11680 | 11680 | 11690 | 11680 | 249 |
| 486 | 20240119 | 111200 | 448189970 | 11690 | 11690 | 11690 | 11690 | 5 |
| 487 | 20240119 | 111100 | 448131520 | 11680 | 11690 | 11690 | 11680 | 30 |
| 488 | 20240119 | 111000 | 447780860 | 11680 | 11680 | 11680 | 11680 | 119 |
| 489 | 20240119 | 110900 | 446390940 | 11680 | 11680 | 11680 | 11680 | 0 |
| 490 | 20240119 | 110800 | 446390940 | 11680 | 11680 | 11680 | 11680 | 2 |
| 491 | 20240119 | 110700 | 446367580 | 11690 | 11680 | 11690 | 11680 | 123 |
| 492 | 20240119 | 110600 | 444930680 | 11680 | 11690 | 11690 | 11680 | 37 |
| 493 | 20240119 | 110500 | 444498370 | 11680 | 11680 | 11680 | 11680 | 0 |
| 494 | 20240119 | 110400 | 444498370 | 11680 | 11690 | 11690 | 11680 | 14 |
| 495 | 20240119 | 110300 | 444334720 | 11680 | 11680 | 11680 | 11680 | 119 |
| 496 | 20240119 | 110200 | 442944800 | 11690 | 11690 | 11690 | 11690 | 15 |
| 497 | 20240119 | 110100 | 442769450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 498 | 20240119 | 110000 | 442769450 | 11680 | 11680 | 11680 | 11680 | 118 |
| 499 | 20240119 | 105900 | 441391210 | 11690 | 11690 | 11690 | 11690 | 0 |
| 500 | 20240119 | 105800 | 441391210 | 11690 | 11670 | 11690 | 11670 | 406 |
| 501 | 20240119 | 105700 | 436652120 | 11670 | 11660 | 11670 | 11660 | 421 |
| 502 | 20240119 | 105600 | 431739170 | 11660 | 11660 | 11660 | 11660 | 119 |
| 503 | 20240119 | 105500 | 430351630 | 11670 | 11670 | 11670 | 11670 | 1077 |
| 504 | 20240119 | 105400 | 417783040 | 11680 | 11680 | 11680 | 11680 | 6 |
| 505 | 20240119 | 105300 | 417712960 | 11680 | 11680 | 11680 | 11670 | 131 |
| 506 | 20240119 | 105200 | 416184070 | 11680 | 11670 | 11680 | 11670 | 46 |
| 507 | 20240119 | 105100 | 415646990 | 11680 | 11680 | 11680 | 11680 | 15 |
| 508 | 20240119 | 105000 | 415471790 | 11670 | 11680 | 11680 | 11670 | 428 |
| 509 | 20240119 | 104900 | 410476540 | 11680 | 11690 | 11690 | 11680 | 44 |
| 510 | 20240119 | 104800 | 409962600 | 11690 | 11690 | 11690 | 11690 | 113 |
| 511 | 20240119 | 104700 | 408641630 | 11670 | 11670 | 11670 | 11670 | 119 |
| 512 | 20240119 | 104600 | 407252900 | 11670 | 11670 | 11670 | 11670 | 0 |
| 513 | 20240119 | 104500 | 407252900 | 11670 | 11680 | 11680 | 11670 | 498 |
| 514 | 20240119 | 104400 | 401439840 | 11670 | 11660 | 11670 | 11660 | 88 |
| 515 | 20240119 | 104300 | 400413730 | 11650 | 11660 | 11660 | 11650 | 129 |
| 516 | 20240119 | 104200 | 398910780 | 11660 | 11660 | 11660 | 11660 | 885 |
| 517 | 20240119 | 104100 | 388591680 | 11670 | 11670 | 11670 | 11670 | 1 |
| 518 | 20240119 | 104000 | 388580010 | 11670 | 11660 | 11670 | 11660 | 146 |
| 519 | 20240119 | 103900 | 386877390 | 11670 | 11660 | 11670 | 11660 | 62 |
| 520 | 20240119 | 103800 | 386154350 | 11670 | 11670 | 11670 | 11670 | 0 |
| 521 | 20240119 | 103700 | 386154350 | 11670 | 11670 | 11670 | 11670 | 26 |
| 522 | 20240119 | 103600 | 385850930 | 11670 | 11670 | 11670 | 11670 | 2 |
| 523 | 20240119 | 103500 | 385827590 | 11660 | 11660 | 11660 | 11660 | 14 |
| 524 | 20240119 | 103400 | 385664350 | 11660 | 11660 | 11660 | 11660 | 446 |
| 525 | 20240119 | 103300 | 380463990 | 11650 | 11660 | 11660 | 11650 | 145 |
| 526 | 20240119 | 103200 | 378774480 | 11660 | 11650 | 11660 | 11650 | 517 |
| 527 | 20240119 | 103100 | 372751260 | 11660 | 11660 | 11660 | 11660 | 1 |
| 528 | 20240119 | 103000 | 372739600 | 11660 | 11670 | 11670 | 11660 | 101 |
| 529 | 20240119 | 102900 | 371561390 | 11680 | 11680 | 11680 | 11680 | 40 |
| 530 | 20240119 | 102800 | 371094190 | 11660 | 11660 | 11660 | 11660 | 0 |
| 531 | 20240119 | 102700 | 371094190 | 11660 | 11650 | 11660 | 11650 | 120 |
| 532 | 20240119 | 102600 | 369696180 | 11660 | 11660 | 11660 | 11660 | 60 |
| 533 | 20240119 | 102500 | 368996580 | 11660 | 11670 | 11670 | 11660 | 69 |
| 534 | 20240119 | 102400 | 368191780 | 11670 | 11660 | 11670 | 11660 | 66 |
| 535 | 20240119 | 102300 | 367422120 | 11670 | 11690 | 11690 | 11670 | 56 |
| 536 | 20240119 | 102200 | 366768300 | 11690 | 11690 | 11690 | 11690 | 20 |
| 537 | 20240119 | 102100 | 366534500 | 11690 | 11690 | 11690 | 11690 | 3 |
| 538 | 20240119 | 102000 | 366499430 | 11660 | 11650 | 11660 | 11650 | 243 |
| 539 | 20240119 | 101900 | 363667240 | 11660 | 11660 | 11660 | 11660 | 17 |
| 540 | 20240119 | 101800 | 363469020 | 11660 | 11650 | 11660 | 11650 | 3 |
| 541 | 20240119 | 101700 | 363434050 | 11650 | 11670 | 11670 | 11650 | 218 |
| 542 | 20240119 | 101600 | 360893450 | 11680 | 11680 | 11680 | 11680 | 232 |
| 543 | 20240119 | 101500 | 358183690 | 11690 | 11690 | 11690 | 11680 | 67 |
| 544 | 20240119 | 101400 | 357400500 | 11690 | 11700 | 11700 | 11680 | 184 |
| 545 | 20240119 | 101300 | 355248190 | 11700 | 11700 | 11700 | 11700 | 6 |
| 546 | 20240119 | 101200 | 355177990 | 11700 | 11700 | 11700 | 11700 | 200 |
| 547 | 20240119 | 101100 | 352837990 | 11710 | 11710 | 11710 | 11710 | 0 |
| 548 | 20240119 | 101000 | 352837990 | 11710 | 11730 | 11730 | 11710 | 194 |
| 549 | 20240119 | 100900 | 350565000 | 11730 | 11730 | 11730 | 11730 | 0 |
| 550 | 20240119 | 100800 | 350565000 | 11730 | 11730 | 11730 | 11730 | 0 |
| 551 | 20240119 | 100700 | 350565000 | 11730 | 11730 | 11730 | 11700 | 122 |
| 552 | 20240119 | 100600 | 349137510 | 11740 | 11740 | 11740 | 11740 | 0 |
| 553 | 20240119 | 100500 | 349137510 | 11740 | 11690 | 11740 | 11690 | 2000 |
| 554 | 20240119 | 100400 | 325717130 | 11680 | 11700 | 11700 | 11680 | 216 |
| 555 | 20240119 | 100300 | 323192140 | 11690 | 11690 | 11690 | 11690 | 3 |
| 556 | 20240119 | 100200 | 323157070 | 11680 | 11690 | 11690 | 11680 | 150 |
| 557 | 20240119 | 100100 | 321404640 | 11700 | 11690 | 11700 | 11690 | 502 |
| 558 | 20240119 | 100000 | 315536240 | 11690 | 11690 | 11700 | 11690 | 370 |
| 559 | 20240119 | 095900 | 311208460 | 11700 | 11700 | 11710 | 11700 | 41 |
| 560 | 20240119 | 095800 | 310728740 | 11690 | 11700 | 11700 | 11690 | 13 |
| 561 | 20240119 | 095700 | 310576670 | 11690 | 11690 | 11690 | 11690 | 121 |
| 562 | 20240119 | 095600 | 309162180 | 11690 | 11700 | 11700 | 11690 | 235 |
| 563 | 20240119 | 095500 | 306414530 | 11700 | 11700 | 11700 | 11700 | 26 |
| 564 | 20240119 | 095400 | 306110330 | 11690 | 11690 | 11690 | 11690 | 121 |
| 565 | 20240119 | 095300 | 304695840 | 11690 | 11690 | 11690 | 11690 | 14 |
| 566 | 20240119 | 095200 | 304532180 | 11690 | 11690 | 11690 | 11680 | 40 |
| 567 | 20240119 | 095100 | 304064600 | 11690 | 11700 | 11700 | 11690 | 920 |
| 568 | 20240119 | 095000 | 293304780 | 11700 | 11710 | 11720 | 11700 | 15 |
| 569 | 20240119 | 094900 | 293129130 | 11710 | 11720 | 11730 | 11710 | 3816 |
| 570 | 20240119 | 094800 | 248438320 | 11730 | 11730 | 11730 | 11720 | 29 |
| 571 | 20240119 | 094700 | 248098170 | 11730 | 11720 | 11730 | 11710 | 526 |
| 572 | 20240119 | 094600 | 241938130 | 11720 | 11730 | 11730 | 11720 | 448 |
| 573 | 20240119 | 094500 | 236683120 | 11730 | 11730 | 11730 | 11730 | 9 |
| 574 | 20240119 | 094400 | 236577550 | 11730 | 11760 | 11770 | 11730 | 1795 |
| 575 | 20240119 | 094300 | 215468150 | 11760 | 11750 | 11760 | 11750 | 352 |
| 576 | 20240119 | 094200 | 211328650 | 11760 | 11760 | 11760 | 11760 | 0 |
| 577 | 20240119 | 094100 | 211328650 | 11760 | 11720 | 11760 | 11720 | 633 |
| 578 | 20240119 | 094000 | 203894790 | 11720 | 11710 | 11730 | 11710 | 50 |
| 579 | 20240119 | 093900 | 203308910 | 11730 | 11720 | 11730 | 11720 | 30 |
| 580 | 20240119 | 093800 | 202957040 | 11730 | 11720 | 11730 | 11720 | 18 |
| 581 | 20240119 | 093700 | 202745960 | 11710 | 11710 | 11710 | 11710 | 2 |
| 582 | 20240119 | 093600 | 202722540 | 11720 | 11730 | 11730 | 11710 | 27 |
| 583 | 20240119 | 093500 | 202406100 | 11750 | 11710 | 11750 | 11710 | 273 |
| 584 | 20240119 | 093400 | 199199240 | 11750 | 11710 | 11750 | 11710 | 1169 |
| 585 | 20240119 | 093300 | 185495140 | 11710 | 11710 | 11710 | 11700 | 137 |
| 586 | 20240119 | 093200 | 183890900 | 11720 | 11730 | 11730 | 11720 | 1048 |
| 587 | 20240119 | 093100 | 171608210 | 11730 | 11740 | 11740 | 11730 | 2 |
| 588 | 20240119 | 093000 | 171584740 | 11730 | 11710 | 11730 | 11710 | 541 |
| 589 | 20240119 | 092900 | 165243140 | 11710 | 11700 | 11710 | 11700 | 1125 |
| 590 | 20240119 | 092800 | 152078620 | 11690 | 11680 | 11690 | 11680 | 5 |
| 591 | 20240119 | 092700 | 152020190 | 11700 | 11700 | 11700 | 11700 | 102 |
| 592 | 20240119 | 092600 | 150826790 | 11700 | 11670 | 11700 | 11660 | 1005 |
| 593 | 20240119 | 092500 | 139083020 | 11670 | 11670 | 11680 | 11670 | 144 |
| 594 | 20240119 | 092400 | 137402280 | 11670 | 11670 | 11670 | 11670 | 69 |
| 595 | 20240119 | 092300 | 136597050 | 11680 | 11700 | 11700 | 11680 | 998 |
| 596 | 20240119 | 092200 | 124920850 | 11700 | 11700 | 11700 | 11700 | 0 |
| 597 | 20240119 | 092100 | 124920850 | 11700 | 11710 | 11720 | 11700 | 709 |
| 598 | 20240119 | 092000 | 116612320 | 11700 | 11710 | 11710 | 11700 | 31 |
| 599 | 20240119 | 091900 | 116249330 | 11710 | 11710 | 11710 | 11710 | 3 |
| 600 | 20240119 | 091800 | 116214200 | 11720 | 11670 | 11720 | 11670 | 1979 |
| 601 | 20240119 | 091700 | 93082980 | 11680 | 11670 | 11680 | 11670 | 113 |
| 602 | 20240119 | 091600 | 91764010 | 11670 | 11650 | 11680 | 11650 | 402 |
| 603 | 20240119 | 091500 | 87072630 | 11670 | 11670 | 11670 | 11670 | 10 |
| 604 | 20240119 | 091400 | 86955930 | 11660 | 11660 | 11660 | 11640 | 228 |
| 605 | 20240119 | 091300 | 84298570 | 11650 | 11650 | 11650 | 11650 | 12 |
| 606 | 20240119 | 091200 | 84158770 | 11650 | 11660 | 11660 | 11650 | 30 |
| 607 | 20240119 | 091100 | 83809000 | 11650 | 11660 | 11660 | 11650 | 357 |
| 608 | 20240119 | 091000 | 79646410 | 11670 | 11680 | 11680 | 11670 | 193 |
| 609 | 20240119 | 090900 | 77393840 | 11680 | 11660 | 11680 | 11660 | 334 |
| 610 | 20240119 | 090800 | 73493480 | 11660 | 11660 | 11660 | 11650 | 643 |
| 611 | 20240119 | 090700 | 65998460 | 11680 | 11670 | 11680 | 11650 | 2563 |
| 612 | 20240119 | 090600 | 36106190 | 11660 | 11680 | 11680 | 11650 | 29 |
| 613 | 20240119 | 090500 | 35767850 | 11660 | 11630 | 11660 | 11630 | 658 |
| 614 | 20240119 | 090400 | 28096410 | 11660 | 11660 | 11660 | 11630 | 185 |
| 615 | 20240119 | 090300 | 25941880 | 11640 | 11660 | 11670 | 11640 | 1225 |
| 616 | 20240119 | 090200 | 11649420 | 11650 | 11660 | 11670 | 11620 | 262 |
| 617 | 20240119 | 090100 | 8595830 | 11650 | 11590 | 11650 | 11590 | 283 |
| 618 | 20240119 | 090000 | 5299110 | 11580 | 11570 | 11580 | 11570 | 458 |