33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 3 | 20240109 | 193400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 4 | 20240109 | 193300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 5 | 20240109 | 193200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 6 | 20240109 | 193100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 7 | 20240109 | 193000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 8 | 20240109 | 192900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 9 | 20240109 | 192800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 10 | 20240109 | 192700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 11 | 20240109 | 192600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 12 | 20240109 | 192500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 13 | 20240109 | 192400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 14 | 20240109 | 192300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 15 | 20240109 | 192200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 16 | 20240109 | 192100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 17 | 20240109 | 192000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 18 | 20240109 | 191900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 19 | 20240109 | 191800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 20 | 20240109 | 191700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 21 | 20240109 | 191600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 22 | 20240109 | 191500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 23 | 20240109 | 191400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 24 | 20240109 | 191300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 25 | 20240109 | 191200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 26 | 20240109 | 191100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 27 | 20240109 | 191000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 28 | 20240109 | 190900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 29 | 20240109 | 190800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 30 | 20240109 | 190700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 31 | 20240109 | 190600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 32 | 20240109 | 190500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 33 | 20240109 | 190400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 34 | 20240109 | 190300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 35 | 20240109 | 190200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 36 | 20240109 | 190100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 37 | 20240109 | 190000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 38 | 20240109 | 185900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 39 | 20240109 | 185800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 40 | 20240109 | 185700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 41 | 20240109 | 185600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 42 | 20240109 | 185500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 43 | 20240109 | 185400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 44 | 20240109 | 185300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 45 | 20240109 | 185200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 46 | 20240109 | 185100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 47 | 20240109 | 185000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 48 | 20240109 | 184900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 49 | 20240109 | 184800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 50 | 20240109 | 184700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 51 | 20240109 | 184600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 52 | 20240109 | 184500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 53 | 20240109 | 184400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 54 | 20240109 | 184300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 55 | 20240109 | 184200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 56 | 20240109 | 184100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 57 | 20240109 | 184000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 58 | 20240109 | 183900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 59 | 20240109 | 183800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 60 | 20240109 | 183700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 61 | 20240109 | 183600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 62 | 20240109 | 183500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 63 | 20240109 | 183400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 64 | 20240109 | 183300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 65 | 20240109 | 183200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 66 | 20240109 | 183100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 67 | 20240109 | 183000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 68 | 20240109 | 182900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 69 | 20240109 | 182800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 70 | 20240109 | 182700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 71 | 20240109 | 182600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 72 | 20240109 | 182500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 73 | 20240109 | 182400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 74 | 20240109 | 182300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 75 | 20240109 | 182200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 76 | 20240109 | 182100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 77 | 20240109 | 182000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 78 | 20240109 | 181900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 79 | 20240109 | 181800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 80 | 20240109 | 181700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 81 | 20240109 | 181600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 82 | 20240109 | 181500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 83 | 20240109 | 181400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 84 | 20240109 | 181300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 85 | 20240109 | 181200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 86 | 20240109 | 181100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 87 | 20240109 | 181000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 88 | 20240109 | 180900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 89 | 20240109 | 180800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 90 | 20240109 | 180700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 91 | 20240109 | 180600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 92 | 20240109 | 180500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 93 | 20240109 | 180400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 94 | 20240109 | 180300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 95 | 20240109 | 180200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 96 | 20240109 | 180100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 97 | 20240109 | 180000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 98 | 20240109 | 175900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 99 | 20240109 | 175800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 100 | 20240109 | 175700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 101 | 20240109 | 175600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 102 | 20240109 | 175500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 103 | 20240109 | 175400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 104 | 20240109 | 175300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 105 | 20240109 | 175200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 106 | 20240109 | 175100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 107 | 20240109 | 175000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 108 | 20240109 | 174900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 109 | 20240109 | 174800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 110 | 20240109 | 174700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 111 | 20240109 | 174600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 112 | 20240109 | 174500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 113 | 20240109 | 174400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 114 | 20240109 | 174300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 115 | 20240109 | 174200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 116 | 20240109 | 174100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 117 | 20240109 | 174000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 118 | 20240109 | 173900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 119 | 20240109 | 173800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 120 | 20240109 | 173700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 121 | 20240109 | 173600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 122 | 20240109 | 173500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 123 | 20240109 | 173400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 124 | 20240109 | 173300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 125 | 20240109 | 173200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 126 | 20240109 | 173100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 127 | 20240109 | 173000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 128 | 20240109 | 172900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 129 | 20240109 | 172800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 130 | 20240109 | 172700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 131 | 20240109 | 172600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 132 | 20240109 | 172500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 133 | 20240109 | 172400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 134 | 20240109 | 172300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 135 | 20240109 | 172200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 136 | 20240109 | 172100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 137 | 20240109 | 172000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 138 | 20240109 | 171900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 139 | 20240109 | 171800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 140 | 20240109 | 171700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 141 | 20240109 | 171600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 142 | 20240109 | 171500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 143 | 20240109 | 171400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 144 | 20240109 | 171300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 145 | 20240109 | 171200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 146 | 20240109 | 171100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 147 | 20240109 | 171000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 148 | 20240109 | 170900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 149 | 20240109 | 170800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 150 | 20240109 | 170700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 151 | 20240109 | 170600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 152 | 20240109 | 170500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 153 | 20240109 | 170400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 154 | 20240109 | 170300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 155 | 20240109 | 170200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 156 | 20240109 | 170100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 157 | 20240109 | 170000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 158 | 20240109 | 165900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 159 | 20240109 | 165800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 160 | 20240109 | 165700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 161 | 20240109 | 165600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 162 | 20240109 | 165500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 163 | 20240109 | 165400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 164 | 20240109 | 165300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 165 | 20240109 | 165200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 166 | 20240109 | 165100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 167 | 20240109 | 165000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 168 | 20240109 | 164900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 169 | 20240109 | 164800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 170 | 20240109 | 164700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 171 | 20240109 | 164600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 172 | 20240109 | 164500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 173 | 20240109 | 164400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 174 | 20240109 | 164300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 175 | 20240109 | 164200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 176 | 20240109 | 164100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 177 | 20240109 | 164000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 178 | 20240109 | 163900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 179 | 20240109 | 163800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 180 | 20240109 | 163700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 181 | 20240109 | 163600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 182 | 20240109 | 163500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 183 | 20240109 | 163400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 184 | 20240109 | 163300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 185 | 20240109 | 163200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 186 | 20240109 | 163100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 187 | 20240109 | 163000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 188 | 20240109 | 162900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 189 | 20240109 | 162800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 190 | 20240109 | 162700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 191 | 20240109 | 162600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 192 | 20240109 | 162500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 193 | 20240109 | 162400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 194 | 20240109 | 162300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 195 | 20240109 | 162200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 196 | 20240109 | 162100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 197 | 20240109 | 162000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 198 | 20240109 | 161900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 199 | 20240109 | 161800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 200 | 20240109 | 161700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 201 | 20240109 | 161600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 202 | 20240109 | 161500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 203 | 20240109 | 161400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 204 | 20240109 | 161300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 205 | 20240109 | 161200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 206 | 20240109 | 161100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 207 | 20240109 | 161000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 208 | 20240109 | 160900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 209 | 20240109 | 160800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 210 | 20240109 | 160700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 211 | 20240109 | 160600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 212 | 20240109 | 160500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 213 | 20240109 | 160400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 214 | 20240109 | 160300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 215 | 20240109 | 160200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 216 | 20240109 | 160100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 217 | 20240109 | 160000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 218 | 20240109 | 155900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 219 | 20240109 | 155800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 220 | 20240109 | 155700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 221 | 20240109 | 155600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 222 | 20240109 | 155500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 223 | 20240109 | 155400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 224 | 20240109 | 155300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 225 | 20240109 | 155200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 226 | 20240109 | 155100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 227 | 20240109 | 155000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 228 | 20240109 | 154900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 229 | 20240109 | 154800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 230 | 20240109 | 154700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 231 | 20240109 | 154600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 232 | 20240109 | 154500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 233 | 20240109 | 154400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 234 | 20240109 | 154300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 235 | 20240109 | 154200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 236 | 20240109 | 154100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 237 | 20240109 | 154000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 238 | 20240109 | 153900 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 239 | 20240109 | 153800 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 240 | 20240109 | 153700 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 241 | 20240109 | 153600 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 242 | 20240109 | 153500 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 243 | 20240109 | 153400 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 244 | 20240109 | 153300 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 245 | 20240109 | 153200 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 246 | 20240109 | 153100 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 0 |
| 247 | 20240109 | 153000 | 1401690600 | 15670 | 15670 | 15670 | 15670 | 3471 |
| 248 | 20240109 | 152900 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 249 | 20240109 | 152800 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 250 | 20240109 | 152700 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 251 | 20240109 | 152600 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 252 | 20240109 | 152500 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 253 | 20240109 | 152400 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 254 | 20240109 | 152300 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 255 | 20240109 | 152200 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 256 | 20240109 | 152100 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 257 | 20240109 | 152000 | 1347300030 | 15670 | 15670 | 15670 | 15670 | 0 |
| 258 | 20240109 | 151900 | 1347300030 | 15670 | 15660 | 15670 | 15660 | 151 |
| 259 | 20240109 | 151800 | 1344934850 | 15660 | 15660 | 15660 | 15640 | 543 |
| 260 | 20240109 | 151700 | 1336437840 | 15660 | 15650 | 15660 | 15650 | 314 |
| 261 | 20240109 | 151600 | 1331523700 | 15650 | 15650 | 15650 | 15650 | 300 |
| 262 | 20240109 | 151500 | 1326828700 | 15650 | 15650 | 15650 | 15650 | 98 |
| 263 | 20240109 | 151400 | 1325295000 | 15650 | 15650 | 15650 | 15650 | 156 |
| 264 | 20240109 | 151300 | 1322853600 | 15650 | 15650 | 15650 | 15640 | 177 |
| 265 | 20240109 | 151200 | 1320083560 | 15650 | 15680 | 15680 | 15650 | 768 |
| 266 | 20240109 | 151100 | 1308059730 | 15680 | 15680 | 15680 | 15680 | 6 |
| 267 | 20240109 | 151000 | 1307965650 | 15680 | 15680 | 15680 | 15680 | 31 |
| 268 | 20240109 | 150900 | 1307479570 | 15690 | 15690 | 15690 | 15680 | 95 |
| 269 | 20240109 | 150800 | 1305989270 | 15690 | 15690 | 15690 | 15690 | 34 |
| 270 | 20240109 | 150700 | 1305455810 | 15690 | 15690 | 15690 | 15690 | 32 |
| 271 | 20240109 | 150600 | 1304953730 | 15690 | 15690 | 15690 | 15690 | 36 |
| 272 | 20240109 | 150500 | 1304388890 | 15650 | 15650 | 15650 | 15650 | 34 |
| 273 | 20240109 | 150400 | 1303856790 | 15690 | 15690 | 15690 | 15690 | 124 |
| 274 | 20240109 | 150300 | 1301911230 | 15690 | 15690 | 15700 | 15690 | 620 |
| 275 | 20240109 | 150200 | 1292178950 | 15690 | 15690 | 15690 | 15690 | 0 |
| 276 | 20240109 | 150100 | 1292178950 | 15690 | 15690 | 15690 | 15690 | 38 |
| 277 | 20240109 | 150000 | 1291582730 | 15620 | 15660 | 15660 | 15620 | 2003 |
| 278 | 20240109 | 145900 | 1260242240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 279 | 20240109 | 145800 | 1260242240 | 15660 | 15660 | 15660 | 15660 | 1208 |
| 280 | 20240109 | 145700 | 1241324960 | 15660 | 15660 | 15660 | 15660 | 794 |
| 281 | 20240109 | 145600 | 1228890920 | 15670 | 15660 | 15670 | 15660 | 90 |
| 282 | 20240109 | 145500 | 1227481510 | 15660 | 15680 | 15680 | 15660 | 1419 |
| 283 | 20240109 | 145400 | 1205246530 | 15680 | 15680 | 15690 | 15680 | 388 |
| 284 | 20240109 | 145300 | 1199162590 | 15690 | 15680 | 15690 | 15680 | 402 |
| 285 | 20240109 | 145200 | 1192859170 | 15680 | 15680 | 15680 | 15680 | 119 |
| 286 | 20240109 | 145100 | 1190993250 | 15680 | 15680 | 15680 | 15680 | 93 |
| 287 | 20240109 | 145000 | 1189535010 | 15680 | 15680 | 15680 | 15680 | 19 |
| 288 | 20240109 | 144900 | 1189237090 | 15680 | 15700 | 15700 | 15680 | 587 |
| 289 | 20240109 | 144800 | 1180028150 | 15690 | 15690 | 15690 | 15690 | 342 |
| 290 | 20240109 | 144700 | 1174662170 | 15700 | 15690 | 15700 | 15690 | 21 |
| 291 | 20240109 | 144600 | 1174332670 | 15690 | 15690 | 15690 | 15690 | 100 |
| 292 | 20240109 | 144500 | 1172763670 | 15700 | 15700 | 15700 | 15700 | 3 |
| 293 | 20240109 | 144400 | 1172716570 | 15700 | 15680 | 15700 | 15670 | 103 |
| 294 | 20240109 | 144300 | 1171102080 | 15700 | 15700 | 15700 | 15700 | 2 |
| 295 | 20240109 | 144200 | 1171070680 | 15670 | 15670 | 15700 | 15670 | 914 |
| 296 | 20240109 | 144100 | 1156746600 | 15670 | 15690 | 15700 | 15670 | 574 |
| 297 | 20240109 | 144000 | 1147747040 | 15700 | 15700 | 15700 | 15700 | 1 |
| 298 | 20240109 | 143900 | 1147731340 | 15700 | 15700 | 15700 | 15700 | 21 |
| 299 | 20240109 | 143800 | 1147401640 | 15690 | 15700 | 15700 | 15690 | 223 |
| 300 | 20240109 | 143700 | 1143902540 | 15700 | 15700 | 15700 | 15700 | 46 |
| 301 | 20240109 | 143600 | 1143180340 | 15700 | 15700 | 15700 | 15700 | 102 |
| 302 | 20240109 | 143500 | 1141578940 | 15700 | 15690 | 15700 | 15680 | 166 |
| 303 | 20240109 | 143400 | 1138976030 | 15680 | 15680 | 15680 | 15680 | 160 |
| 304 | 20240109 | 143300 | 1136467230 | 15680 | 15710 | 15710 | 15680 | 232 |
| 305 | 20240109 | 143200 | 1132823140 | 15710 | 15700 | 15710 | 15700 | 629 |
| 306 | 20240109 | 143100 | 1122944980 | 15670 | 15700 | 15700 | 15670 | 123 |
| 307 | 20240109 | 143000 | 1121015670 | 15700 | 15700 | 15700 | 15700 | 5 |
| 308 | 20240109 | 142900 | 1120937170 | 15700 | 15730 | 15730 | 15680 | 3862 |
| 309 | 20240109 | 142800 | 1060284570 | 15740 | 15740 | 15740 | 15740 | 0 |
| 310 | 20240109 | 142700 | 1060284570 | 15740 | 15740 | 15740 | 15740 | 201 |
| 311 | 20240109 | 142600 | 1057120830 | 15740 | 15740 | 15740 | 15740 | 123 |
| 312 | 20240109 | 142500 | 1055184810 | 15740 | 15740 | 15740 | 15740 | 0 |
| 313 | 20240109 | 142400 | 1055184810 | 15740 | 15740 | 15740 | 15740 | 130 |
| 314 | 20240109 | 142300 | 1053138610 | 15740 | 15740 | 15740 | 15740 | 4 |
| 315 | 20240109 | 142200 | 1053075650 | 15730 | 15730 | 15730 | 15730 | 0 |
| 316 | 20240109 | 142100 | 1053075650 | 15730 | 15730 | 15730 | 15730 | 127 |
| 317 | 20240109 | 142000 | 1051077940 | 15730 | 15730 | 15730 | 15730 | 0 |
| 318 | 20240109 | 141900 | 1051077940 | 15730 | 15730 | 15730 | 15730 | 31 |
| 319 | 20240109 | 141800 | 1050590310 | 15720 | 15720 | 15720 | 15720 | 403 |
| 320 | 20240109 | 141700 | 1044255150 | 15720 | 15740 | 15740 | 15720 | 156 |
| 321 | 20240109 | 141600 | 1041801940 | 15740 | 15740 | 15740 | 15740 | 50 |
| 322 | 20240109 | 141500 | 1041014940 | 15730 | 15720 | 15730 | 15720 | 20 |
| 323 | 20240109 | 141400 | 1040700440 | 15750 | 15750 | 15750 | 15750 | 2 |
| 324 | 20240109 | 141300 | 1040668940 | 15740 | 15720 | 15740 | 15710 | 36 |
| 325 | 20240109 | 141200 | 1040103080 | 15720 | 15720 | 15720 | 15720 | 16 |
| 326 | 20240109 | 141100 | 1039851560 | 15720 | 15720 | 15720 | 15710 | 410 |
| 327 | 20240109 | 141000 | 1033407460 | 15730 | 15730 | 15730 | 15730 | 165 |
| 328 | 20240109 | 140900 | 1030812010 | 15730 | 15740 | 15740 | 15730 | 291 |
| 329 | 20240109 | 140800 | 1026234530 | 15740 | 15740 | 15740 | 15740 | 78 |
| 330 | 20240109 | 140700 | 1025006810 | 15740 | 15750 | 15750 | 15740 | 6 |
| 331 | 20240109 | 140600 | 1024912320 | 15750 | 15750 | 15750 | 15750 | 0 |
| 332 | 20240109 | 140500 | 1024912320 | 15750 | 15750 | 15750 | 15750 | 58 |
| 333 | 20240109 | 140400 | 1023998820 | 15750 | 15750 | 15750 | 15750 | 0 |
| 334 | 20240109 | 140300 | 1023998820 | 15750 | 15750 | 15750 | 15750 | 0 |
| 335 | 20240109 | 140200 | 1023998820 | 15750 | 15750 | 15750 | 15750 | 3 |
| 336 | 20240109 | 140100 | 1023951570 | 15750 | 15750 | 15750 | 15750 | 74 |
| 337 | 20240109 | 140000 | 1022786070 | 15750 | 15750 | 15750 | 15750 | 0 |
| 338 | 20240109 | 135900 | 1022786070 | 15750 | 15750 | 15750 | 15750 | 103 |
| 339 | 20240109 | 135800 | 1021163820 | 15750 | 15750 | 15750 | 15750 | 1 |
| 340 | 20240109 | 135700 | 1021148070 | 15770 | 15770 | 15770 | 15770 | 31 |
| 341 | 20240109 | 135600 | 1020659200 | 15730 | 15730 | 15730 | 15730 | 168 |
| 342 | 20240109 | 135500 | 1018016560 | 15730 | 15730 | 15740 | 15730 | 101 |
| 343 | 20240109 | 135400 | 1016427080 | 15730 | 15720 | 15730 | 15720 | 60 |
| 344 | 20240109 | 135300 | 1015483780 | 15710 | 15710 | 15710 | 15710 | 0 |
| 345 | 20240109 | 135200 | 1015483780 | 15710 | 15740 | 15740 | 15710 | 500 |
| 346 | 20240109 | 135100 | 1007620900 | 15770 | 15750 | 15770 | 15750 | 291 |
| 347 | 20240109 | 135000 | 1003032510 | 15750 | 15750 | 15750 | 15750 | 0 |
| 348 | 20240109 | 134900 | 1003032510 | 15750 | 15750 | 15750 | 15750 | 10 |
| 349 | 20240109 | 134800 | 1002875010 | 15750 | 15750 | 15750 | 15750 | 4 |
| 350 | 20240109 | 134700 | 1002812010 | 15750 | 15760 | 15770 | 15750 | 373 |
| 351 | 20240109 | 134600 | 996932530 | 15760 | 15760 | 15760 | 15760 | 0 |
| 352 | 20240109 | 134500 | 996932530 | 15760 | 15710 | 15760 | 15710 | 136 |
| 353 | 20240109 | 134400 | 994794420 | 15710 | 15720 | 15720 | 15710 | 20 |
| 354 | 20240109 | 134300 | 994480080 | 15730 | 15730 | 15730 | 15730 | 5 |
| 355 | 20240109 | 134200 | 994401430 | 15720 | 15740 | 15740 | 15720 | 1367 |
| 356 | 20240109 | 134100 | 972899260 | 15730 | 15740 | 15740 | 15730 | 50 |
| 357 | 20240109 | 134000 | 972112690 | 15760 | 15760 | 15770 | 15740 | 1881 |
| 358 | 20240109 | 133900 | 942499370 | 15760 | 15770 | 15770 | 15760 | 262 |
| 359 | 20240109 | 133800 | 938370150 | 15770 | 15770 | 15770 | 15760 | 28 |
| 360 | 20240109 | 133700 | 937928710 | 15770 | 15760 | 15770 | 15760 | 28 |
| 361 | 20240109 | 133600 | 937487220 | 15770 | 15770 | 15770 | 15770 | 29 |
| 362 | 20240109 | 133500 | 937029890 | 15770 | 15760 | 15770 | 15760 | 3 |
| 363 | 20240109 | 133400 | 936982590 | 15770 | 15770 | 15770 | 15770 | 43 |
| 364 | 20240109 | 133300 | 936304480 | 15760 | 15760 | 15760 | 15760 | 151 |
| 365 | 20240109 | 133200 | 933924720 | 15760 | 15760 | 15760 | 15760 | 40 |
| 366 | 20240109 | 133100 | 933294320 | 15770 | 15770 | 15770 | 15770 | 66 |
| 367 | 20240109 | 133000 | 932253500 | 15760 | 15780 | 15780 | 15760 | 578 |
| 368 | 20240109 | 132900 | 923138980 | 15780 | 15780 | 15780 | 15780 | 5 |
| 369 | 20240109 | 132800 | 923060080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 370 | 20240109 | 132700 | 923060080 | 15770 | 15760 | 15770 | 15760 | 444 |
| 371 | 20240109 | 132600 | 916062040 | 15770 | 15780 | 15780 | 15770 | 321 |
| 372 | 20240109 | 132500 | 910999850 | 15770 | 15760 | 15770 | 15760 | 88 |
| 373 | 20240109 | 132400 | 909612390 | 15760 | 15780 | 15780 | 15760 | 426 |
| 374 | 20240109 | 132300 | 902893700 | 15770 | 15770 | 15770 | 15770 | 134 |
| 375 | 20240109 | 132200 | 900780520 | 15780 | 15830 | 15830 | 15780 | 3566 |
| 376 | 20240109 | 132100 | 844451210 | 15800 | 15830 | 15830 | 15800 | 1521 |
| 377 | 20240109 | 132000 | 820400830 | 15830 | 15830 | 15830 | 15830 | 0 |
| 378 | 20240109 | 131900 | 820400830 | 15830 | 15830 | 15830 | 15820 | 1010 |
| 379 | 20240109 | 131800 | 804420570 | 15830 | 15820 | 15830 | 15820 | 379 |
| 380 | 20240109 | 131700 | 798423740 | 15830 | 15820 | 15830 | 15820 | 361 |
| 381 | 20240109 | 131600 | 792712070 | 15830 | 15830 | 15830 | 15820 | 714 |
| 382 | 20240109 | 131500 | 781413950 | 15830 | 15830 | 15830 | 15830 | 176 |
| 383 | 20240109 | 131400 | 778627870 | 15830 | 15830 | 15830 | 15830 | 0 |
| 384 | 20240109 | 131300 | 778627870 | 15830 | 15840 | 15840 | 15830 | 110 |
| 385 | 20240109 | 131200 | 776886450 | 15840 | 15840 | 15840 | 15840 | 0 |
| 386 | 20240109 | 131100 | 776886450 | 15840 | 15880 | 15880 | 15840 | 88 |
| 387 | 20240109 | 131000 | 775492450 | 15880 | 15880 | 15880 | 15880 | 0 |
| 388 | 20240109 | 130900 | 775492450 | 15880 | 15880 | 15880 | 15880 | 201 |
| 389 | 20240109 | 130800 | 772300570 | 15840 | 15840 | 15840 | 15840 | 6 |
| 390 | 20240109 | 130700 | 772205530 | 15830 | 15830 | 15830 | 15830 | 173 |
| 391 | 20240109 | 130600 | 769466940 | 15880 | 15880 | 15880 | 15880 | 0 |
| 392 | 20240109 | 130500 | 769466940 | 15880 | 15830 | 15880 | 15830 | 9 |
| 393 | 20240109 | 130400 | 769324420 | 15830 | 15830 | 15830 | 15830 | 394 |
| 394 | 20240109 | 130300 | 763087400 | 15830 | 15840 | 15840 | 15830 | 112 |
| 395 | 20240109 | 130200 | 761314410 | 15840 | 15840 | 15840 | 15840 | 2 |
| 396 | 20240109 | 130100 | 761282730 | 15830 | 15840 | 15840 | 15830 | 405 |
| 397 | 20240109 | 130000 | 754869100 | 15840 | 15850 | 15880 | 15840 | 317 |
| 398 | 20240109 | 125900 | 749844950 | 15860 | 15870 | 15870 | 15860 | 180 |
| 399 | 20240109 | 125800 | 746989770 | 15880 | 15880 | 15880 | 15880 | 23 |
| 400 | 20240109 | 125700 | 746624530 | 15880 | 15880 | 15880 | 15880 | 259 |
| 401 | 20240109 | 125600 | 742511610 | 15880 | 15880 | 15880 | 15880 | 157 |
| 402 | 20240109 | 125500 | 740018450 | 15890 | 15890 | 15890 | 15890 | 0 |
| 403 | 20240109 | 125400 | 740018450 | 15890 | 15890 | 15890 | 15890 | 100 |
| 404 | 20240109 | 125300 | 738429450 | 15890 | 15880 | 15890 | 15880 | 2 |
| 405 | 20240109 | 125200 | 738397680 | 15890 | 15890 | 15890 | 15890 | 315 |
| 406 | 20240109 | 125100 | 733392330 | 15900 | 15900 | 15900 | 15900 | 73 |
| 407 | 20240109 | 125000 | 732231630 | 15900 | 15910 | 15910 | 15900 | 233 |
| 408 | 20240109 | 124900 | 728526890 | 15920 | 15920 | 15920 | 15920 | 35 |
| 409 | 20240109 | 124800 | 727969690 | 15920 | 15920 | 15920 | 15920 | 10 |
| 410 | 20240109 | 124700 | 727810490 | 15900 | 15900 | 15900 | 15900 | 0 |
| 411 | 20240109 | 124600 | 727810490 | 15900 | 15900 | 15900 | 15900 | 0 |
| 412 | 20240109 | 124500 | 727810490 | 15900 | 15900 | 15900 | 15900 | 458 |
| 413 | 20240109 | 124400 | 720528290 | 15900 | 15900 | 15900 | 15900 | 0 |
| 414 | 20240109 | 124300 | 720528290 | 15900 | 15900 | 15900 | 15900 | 200 |
| 415 | 20240109 | 124200 | 717348290 | 15900 | 15900 | 15900 | 15900 | 497 |
| 416 | 20240109 | 124100 | 709445990 | 15890 | 15900 | 15900 | 15890 | 288 |
| 417 | 20240109 | 124000 | 704866870 | 15900 | 15890 | 15900 | 15890 | 25 |
| 418 | 20240109 | 123900 | 704469600 | 15900 | 15900 | 15900 | 15900 | 0 |
| 419 | 20240109 | 123800 | 704469600 | 15900 | 15910 | 15910 | 15900 | 657 |
| 420 | 20240109 | 123700 | 694023130 | 15910 | 15910 | 15910 | 15910 | 63 |
| 421 | 20240109 | 123600 | 693020800 | 15900 | 15900 | 15900 | 15900 | 28 |
| 422 | 20240109 | 123500 | 692575600 | 15910 | 15900 | 15910 | 15900 | 226 |
| 423 | 20240109 | 123400 | 688981070 | 15900 | 15890 | 15900 | 15890 | 103 |
| 424 | 20240109 | 123300 | 687344140 | 15880 | 15880 | 15880 | 15880 | 0 |
| 425 | 20240109 | 123200 | 687344140 | 15880 | 15880 | 15880 | 15880 | 40 |
| 426 | 20240109 | 123100 | 686708940 | 15850 | 15870 | 15870 | 15850 | 50 |
| 427 | 20240109 | 123000 | 685916040 | 15850 | 15850 | 15850 | 15850 | 103 |
| 428 | 20240109 | 122900 | 684283490 | 15850 | 15850 | 15850 | 15850 | 0 |
| 429 | 20240109 | 122800 | 684283490 | 15850 | 15850 | 15850 | 15850 | 0 |
| 430 | 20240109 | 122700 | 684283490 | 15850 | 15870 | 15870 | 15850 | 52 |
| 431 | 20240109 | 122600 | 683458570 | 15870 | 15860 | 15870 | 15860 | 70 |
| 432 | 20240109 | 122500 | 682348270 | 15860 | 15860 | 15860 | 15860 | 63 |
| 433 | 20240109 | 122400 | 681349090 | 15880 | 15870 | 15880 | 15870 | 200 |
| 434 | 20240109 | 122300 | 678173290 | 15860 | 15860 | 15860 | 15860 | 93 |
| 435 | 20240109 | 122200 | 676698310 | 15860 | 15860 | 15860 | 15860 | 444 |
| 436 | 20240109 | 122100 | 669656470 | 15850 | 15850 | 15850 | 15850 | 600 |
| 437 | 20240109 | 122000 | 660146470 | 15860 | 15860 | 15860 | 15860 | 20 |
| 438 | 20240109 | 121900 | 659829270 | 15860 | 15860 | 15860 | 15860 | 55 |
| 439 | 20240109 | 121800 | 658956970 | 15860 | 15860 | 15860 | 15860 | 69 |
| 440 | 20240109 | 121700 | 657862630 | 15860 | 15860 | 15860 | 15860 | 454 |
| 441 | 20240109 | 121600 | 650662190 | 15870 | 15870 | 15870 | 15870 | 5 |
| 442 | 20240109 | 121500 | 650582840 | 15870 | 15870 | 15870 | 15870 | 54 |
| 443 | 20240109 | 121400 | 649725860 | 15880 | 15880 | 15880 | 15880 | 0 |
| 444 | 20240109 | 121300 | 649725860 | 15880 | 15880 | 15880 | 15880 | 0 |
| 445 | 20240109 | 121200 | 649725860 | 15880 | 15880 | 15880 | 15880 | 335 |
| 446 | 20240109 | 121100 | 644406060 | 15880 | 15880 | 15880 | 15880 | 57 |
| 447 | 20240109 | 121000 | 643500900 | 15880 | 15880 | 15880 | 15880 | 326 |
| 448 | 20240109 | 120900 | 638324020 | 15880 | 15880 | 15880 | 15880 | 0 |
| 449 | 20240109 | 120800 | 638324020 | 15880 | 15880 | 15880 | 15870 | 69 |
| 450 | 20240109 | 120700 | 637228820 | 15880 | 15880 | 15880 | 15880 | 1 |
| 451 | 20240109 | 120600 | 637212940 | 15880 | 15880 | 15880 | 15870 | 29 |
| 452 | 20240109 | 120500 | 636752450 | 15870 | 15860 | 15880 | 15860 | 463 |
| 453 | 20240109 | 120400 | 629409090 | 15860 | 15860 | 15860 | 15860 | 132 |
| 454 | 20240109 | 120300 | 627315570 | 15860 | 15870 | 15870 | 15860 | 70 |
| 455 | 20240109 | 120200 | 626204870 | 15870 | 15870 | 15870 | 15870 | 151 |
| 456 | 20240109 | 120100 | 623808500 | 15880 | 15880 | 15880 | 15880 | 0 |
| 457 | 20240109 | 120000 | 623808500 | 15880 | 15880 | 15880 | 15880 | 0 |
| 458 | 20240109 | 115900 | 623808500 | 15880 | 15880 | 15880 | 15880 | 1 |
| 459 | 20240109 | 115800 | 623792620 | 15880 | 15880 | 15880 | 15880 | 15 |
| 460 | 20240109 | 115700 | 623554420 | 15880 | 15870 | 15880 | 15870 | 256 |
| 461 | 20240109 | 115600 | 619491680 | 15870 | 15870 | 15870 | 15870 | 29 |
| 462 | 20240109 | 115500 | 619031450 | 15870 | 15870 | 15870 | 15870 | 10 |
| 463 | 20240109 | 115400 | 618872750 | 15880 | 15880 | 15880 | 15880 | 11 |
| 464 | 20240109 | 115300 | 618698070 | 15880 | 15860 | 15880 | 15860 | 4 |
| 465 | 20240109 | 115200 | 618634590 | 15880 | 15880 | 15880 | 15880 | 1 |
| 466 | 20240109 | 115100 | 618618710 | 15880 | 15880 | 15880 | 15880 | 1 |
| 467 | 20240109 | 115000 | 618602830 | 15880 | 15880 | 15880 | 15880 | 130 |
| 468 | 20240109 | 114900 | 616538430 | 15880 | 15880 | 15880 | 15880 | 1 |
| 469 | 20240109 | 114800 | 616522550 | 15880 | 15860 | 15880 | 15850 | 67 |
| 470 | 20240109 | 114700 | 615460100 | 15860 | 15860 | 15860 | 15860 | 50 |
| 471 | 20240109 | 114600 | 614667100 | 15860 | 15860 | 15860 | 15860 | 85 |
| 472 | 20240109 | 114500 | 613319000 | 15870 | 15880 | 15880 | 15870 | 51 |
| 473 | 20240109 | 114400 | 612509620 | 15880 | 15880 | 15880 | 15880 | 0 |
| 474 | 20240109 | 114300 | 612509620 | 15880 | 15880 | 15880 | 15880 | 0 |
| 475 | 20240109 | 114200 | 612509620 | 15880 | 15880 | 15880 | 15880 | 10 |
| 476 | 20240109 | 114100 | 612350820 | 15880 | 15880 | 15880 | 15880 | 20 |
| 477 | 20240109 | 114000 | 612033220 | 15850 | 15850 | 15850 | 15850 | 0 |
| 478 | 20240109 | 113900 | 612033220 | 15850 | 15850 | 15850 | 15850 | 0 |
| 479 | 20240109 | 113800 | 612033220 | 15850 | 15850 | 15850 | 15850 | 0 |
| 480 | 20240109 | 113700 | 612033220 | 15850 | 15850 | 15850 | 15850 | 0 |
| 481 | 20240109 | 113600 | 612033220 | 15850 | 15850 | 15850 | 15850 | 106 |
| 482 | 20240109 | 113500 | 610353120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 483 | 20240109 | 113400 | 610353120 | 15850 | 15850 | 15850 | 15850 | 101 |
| 484 | 20240109 | 113300 | 608752270 | 15880 | 15880 | 15880 | 15880 | 3 |
| 485 | 20240109 | 113200 | 608704630 | 15880 | 15880 | 15880 | 15880 | 1 |
| 486 | 20240109 | 113100 | 608688750 | 15850 | 15850 | 15850 | 15850 | 84 |
| 487 | 20240109 | 113000 | 607357350 | 15850 | 15850 | 15850 | 15850 | 0 |
| 488 | 20240109 | 112900 | 607357350 | 15850 | 15880 | 15880 | 15850 | 101 |
| 489 | 20240109 | 112800 | 605755270 | 15850 | 15840 | 15850 | 15840 | 143 |
| 490 | 20240109 | 112700 | 603489930 | 15840 | 15840 | 15840 | 15840 | 0 |
| 491 | 20240109 | 112600 | 603489930 | 15840 | 15870 | 15870 | 15840 | 399 |
| 492 | 20240109 | 112500 | 597167220 | 15880 | 15880 | 15880 | 15880 | 0 |
| 493 | 20240109 | 112400 | 597167220 | 15880 | 15880 | 15880 | 15880 | 0 |
| 494 | 20240109 | 112300 | 597167220 | 15880 | 15880 | 15880 | 15880 | 41 |
| 495 | 20240109 | 112200 | 596516140 | 15890 | 15890 | 15890 | 15890 | 74 |
| 496 | 20240109 | 112100 | 595340280 | 15890 | 15890 | 15890 | 15890 | 85 |
| 497 | 20240109 | 112000 | 593989630 | 15890 | 15890 | 15890 | 15890 | 1 |
| 498 | 20240109 | 111900 | 593973740 | 15850 | 15860 | 15860 | 15850 | 253 |
| 499 | 20240109 | 111800 | 589963640 | 15880 | 15900 | 15900 | 15880 | 484 |
| 500 | 20240109 | 111700 | 582270440 | 15900 | 15910 | 15910 | 15900 | 17 |
| 501 | 20240109 | 111600 | 582000120 | 15900 | 15900 | 15900 | 15900 | 50 |
| 502 | 20240109 | 111500 | 581205120 | 15910 | 15910 | 15910 | 15910 | 353 |
| 503 | 20240109 | 111400 | 575588890 | 15920 | 15920 | 15920 | 15920 | 83 |
| 504 | 20240109 | 111300 | 574267530 | 15910 | 15910 | 15910 | 15910 | 243 |
| 505 | 20240109 | 111200 | 570401400 | 15900 | 15900 | 15900 | 15900 | 40 |
| 506 | 20240109 | 111100 | 569765400 | 15900 | 15900 | 15900 | 15900 | 6 |
| 507 | 20240109 | 111000 | 569670000 | 15890 | 15900 | 15900 | 15890 | 14 |
| 508 | 20240109 | 110900 | 569447470 | 15900 | 15900 | 15900 | 15900 | 46 |
| 509 | 20240109 | 110800 | 568716070 | 15900 | 15910 | 15910 | 15900 | 6 |
| 510 | 20240109 | 110700 | 568620660 | 15910 | 15870 | 15910 | 15870 | 31 |
| 511 | 20240109 | 110600 | 568128650 | 15870 | 15870 | 15870 | 15870 | 181 |
| 512 | 20240109 | 110500 | 565256180 | 15860 | 15860 | 15860 | 15860 | 154 |
| 513 | 20240109 | 110400 | 562813740 | 15840 | 15840 | 15840 | 15840 | 198 |
| 514 | 20240109 | 110300 | 559677420 | 15840 | 15850 | 15850 | 15840 | 348 |
| 515 | 20240109 | 110200 | 554165050 | 15850 | 15840 | 15850 | 15840 | 206 |
| 516 | 20240109 | 110100 | 550901970 | 15840 | 15830 | 15840 | 15830 | 110 |
| 517 | 20240109 | 110000 | 549160470 | 15830 | 15840 | 15860 | 15830 | 15 |
| 518 | 20240109 | 105900 | 548922800 | 15840 | 15860 | 15860 | 15840 | 60 |
| 519 | 20240109 | 105800 | 547971300 | 15870 | 15870 | 15870 | 15830 | 1005 |
| 520 | 20240109 | 105700 | 532060610 | 15870 | 15870 | 15870 | 15870 | 0 |
| 521 | 20240109 | 105600 | 532060610 | 15870 | 15840 | 15870 | 15840 | 266 |
| 522 | 20240109 | 105500 | 527845640 | 15840 | 15840 | 15840 | 15840 | 125 |
| 523 | 20240109 | 105400 | 525865640 | 15840 | 15830 | 15840 | 15830 | 126 |
| 524 | 20240109 | 105300 | 523869810 | 15850 | 15820 | 15850 | 15820 | 109 |
| 525 | 20240109 | 105200 | 522145290 | 15810 | 15810 | 15810 | 15810 | 76 |
| 526 | 20240109 | 105100 | 520943730 | 15810 | 15810 | 15810 | 15810 | 24 |
| 527 | 20240109 | 105000 | 520564290 | 15810 | 15810 | 15810 | 15810 | 112 |
| 528 | 20240109 | 104900 | 518793570 | 15810 | 15810 | 15810 | 15810 | 55 |
| 529 | 20240109 | 104800 | 517924020 | 15810 | 15810 | 15810 | 15810 | 211 |
| 530 | 20240109 | 104700 | 514588110 | 15800 | 15800 | 15810 | 15800 | 207 |
| 531 | 20240109 | 104600 | 511316770 | 15800 | 15810 | 15810 | 15800 | 204 |
| 532 | 20240109 | 104500 | 508092360 | 15800 | 15820 | 15820 | 15800 | 231 |
| 533 | 20240109 | 104400 | 504441980 | 15820 | 15830 | 15830 | 15820 | 6 |
| 534 | 20240109 | 104300 | 504347050 | 15800 | 15800 | 15800 | 15800 | 0 |
| 535 | 20240109 | 104200 | 504347050 | 15800 | 15800 | 15800 | 15800 | 3 |
| 536 | 20240109 | 104100 | 504299650 | 15800 | 15800 | 15800 | 15800 | 657 |
| 537 | 20240109 | 104000 | 493919050 | 15810 | 15850 | 15850 | 15810 | 2146 |
| 538 | 20240109 | 103900 | 459925200 | 15850 | 15850 | 15860 | 15850 | 150 |
| 539 | 20240109 | 103800 | 457547200 | 15860 | 15860 | 15860 | 15860 | 1 |
| 540 | 20240109 | 103700 | 457531340 | 15860 | 15860 | 15860 | 15860 | 84 |
| 541 | 20240109 | 103600 | 456199100 | 15850 | 15860 | 15860 | 15850 | 191 |
| 542 | 20240109 | 103500 | 453171650 | 15860 | 15870 | 15870 | 15860 | 146 |
| 543 | 20240109 | 103400 | 450856080 | 15870 | 15870 | 15870 | 15870 | 18 |
| 544 | 20240109 | 103300 | 450570420 | 15870 | 15870 | 15870 | 15870 | 30 |
| 545 | 20240109 | 103200 | 450094320 | 15850 | 15850 | 15860 | 15850 | 328 |
| 546 | 20240109 | 103100 | 444895420 | 15850 | 15870 | 15870 | 15850 | 792 |
| 547 | 20240109 | 103000 | 432329680 | 15880 | 15880 | 15880 | 15870 | 218 |
| 548 | 20240109 | 102900 | 428869490 | 15870 | 15880 | 15880 | 15870 | 216 |
| 549 | 20240109 | 102800 | 425441560 | 15870 | 15880 | 15880 | 15870 | 83 |
| 550 | 20240109 | 102700 | 424124070 | 15880 | 15870 | 15880 | 15870 | 27 |
| 551 | 20240109 | 102600 | 423695410 | 15880 | 15880 | 15880 | 15880 | 315 |
| 552 | 20240109 | 102500 | 418693210 | 15880 | 15880 | 15880 | 15880 | 167 |
| 553 | 20240109 | 102400 | 416041250 | 15880 | 15890 | 15890 | 15880 | 164 |
| 554 | 20240109 | 102300 | 413435670 | 15880 | 15890 | 15890 | 15880 | 119 |
| 555 | 20240109 | 102200 | 411544810 | 15890 | 15900 | 15900 | 15890 | 336 |
| 556 | 20240109 | 102100 | 406205230 | 15900 | 15900 | 15900 | 15900 | 279 |
| 557 | 20240109 | 102000 | 401769130 | 15900 | 15900 | 15900 | 15900 | 2 |
| 558 | 20240109 | 101900 | 401737330 | 15910 | 15900 | 15910 | 15900 | 456 |
| 559 | 20240109 | 101800 | 394484310 | 15900 | 15900 | 15900 | 15900 | 62 |
| 560 | 20240109 | 101700 | 393498510 | 15890 | 15910 | 15910 | 15890 | 1859 |
| 561 | 20240109 | 101600 | 363939980 | 15920 | 15920 | 15920 | 15920 | 2 |
| 562 | 20240109 | 101500 | 363908140 | 15920 | 15920 | 15920 | 15920 | 0 |
| 563 | 20240109 | 101400 | 363908140 | 15920 | 15920 | 15920 | 15920 | 11 |
| 564 | 20240109 | 101300 | 363733020 | 15920 | 15910 | 15920 | 15910 | 53 |
| 565 | 20240109 | 101200 | 362889330 | 15920 | 15920 | 15920 | 15920 | 5 |
| 566 | 20240109 | 101100 | 362809730 | 15910 | 15910 | 15910 | 15910 | 178 |
| 567 | 20240109 | 101000 | 359977750 | 15910 | 15900 | 15910 | 15900 | 205 |
| 568 | 20240109 | 100900 | 356717600 | 15900 | 15910 | 15920 | 15900 | 1645 |
| 569 | 20240109 | 100800 | 330555460 | 15910 | 15910 | 15910 | 15910 | 98 |
| 570 | 20240109 | 100700 | 328996280 | 15940 | 15920 | 15940 | 15920 | 123 |
| 571 | 20240109 | 100600 | 327038100 | 15930 | 15940 | 15940 | 15920 | 329 |
| 572 | 20240109 | 100500 | 321799920 | 15930 | 15920 | 15930 | 15920 | 121 |
| 573 | 20240109 | 100400 | 319873500 | 15910 | 15910 | 15910 | 15910 | 403 |
| 574 | 20240109 | 100300 | 313461770 | 15910 | 15920 | 15920 | 15910 | 394 |
| 575 | 20240109 | 100200 | 307192690 | 15920 | 15930 | 15930 | 15920 | 312 |
| 576 | 20240109 | 100100 | 302225560 | 15920 | 15920 | 15940 | 15920 | 274 |
| 577 | 20240109 | 100000 | 297860320 | 15920 | 15920 | 15920 | 15920 | 0 |
| 578 | 20240109 | 095900 | 297860320 | 15920 | 15910 | 15920 | 15910 | 229 |
| 579 | 20240109 | 095800 | 294214960 | 15920 | 15920 | 15920 | 15920 | 38 |
| 580 | 20240109 | 095700 | 293610000 | 15920 | 15910 | 15920 | 15910 | 57 |
| 581 | 20240109 | 095600 | 292702950 | 15910 | 15910 | 15910 | 15910 | 145 |
| 582 | 20240109 | 095500 | 290396000 | 15910 | 15910 | 15910 | 15910 | 315 |
| 583 | 20240109 | 095400 | 285384350 | 15920 | 15930 | 15930 | 15920 | 62 |
| 584 | 20240109 | 095300 | 284396710 | 15930 | 15930 | 15930 | 15930 | 5 |
| 585 | 20240109 | 095200 | 284317060 | 15930 | 15940 | 15940 | 15930 | 200 |
| 586 | 20240109 | 095100 | 281129240 | 15940 | 15960 | 15960 | 15940 | 681 |
| 587 | 20240109 | 095000 | 270272660 | 15950 | 15950 | 15950 | 15950 | 284 |
| 588 | 20240109 | 094900 | 265742860 | 15950 | 15950 | 15950 | 15950 | 0 |
| 589 | 20240109 | 094800 | 265742860 | 15950 | 15960 | 15960 | 15950 | 231 |
| 590 | 20240109 | 094700 | 262058400 | 15950 | 15950 | 15960 | 15950 | 11 |
| 591 | 20240109 | 094600 | 261882940 | 15950 | 15950 | 15950 | 15950 | 0 |
| 592 | 20240109 | 094500 | 261882940 | 15950 | 15940 | 15950 | 15920 | 712 |
| 593 | 20240109 | 094400 | 250539590 | 15940 | 15950 | 15950 | 15930 | 1513 |
| 594 | 20240109 | 094300 | 226422360 | 15940 | 15940 | 15940 | 15940 | 10 |
| 595 | 20240109 | 094200 | 226262960 | 15940 | 15980 | 15980 | 15940 | 38 |
| 596 | 20240109 | 094100 | 225655840 | 15980 | 15990 | 15990 | 15980 | 41 |
| 597 | 20240109 | 094000 | 225000610 | 15990 | 15990 | 15990 | 15990 | 202 |
| 598 | 20240109 | 093900 | 221770630 | 15990 | 15990 | 15990 | 15990 | 54 |
| 599 | 20240109 | 093800 | 220907170 | 15990 | 15990 | 15990 | 15990 | 9 |
| 600 | 20240109 | 093700 | 220763260 | 15990 | 15960 | 15990 | 15950 | 1308 |
| 601 | 20240109 | 093600 | 199884520 | 15960 | 15950 | 15960 | 15950 | 194 |
| 602 | 20240109 | 093500 | 196788380 | 15960 | 15960 | 15960 | 15960 | 67 |
| 603 | 20240109 | 093400 | 195719060 | 15960 | 15960 | 15960 | 15960 | 3 |
| 604 | 20240109 | 093300 | 195671180 | 15970 | 15970 | 15970 | 15970 | 165 |
| 605 | 20240109 | 093200 | 193036130 | 15970 | 15960 | 15970 | 15960 | 386 |
| 606 | 20240109 | 093100 | 186875550 | 15960 | 15960 | 15960 | 15960 | 20 |
| 607 | 20240109 | 093000 | 186556350 | 15960 | 15920 | 15960 | 15910 | 528 |
| 608 | 20240109 | 092900 | 178145700 | 15920 | 15920 | 15920 | 15920 | 108 |
| 609 | 20240109 | 092800 | 176426340 | 15930 | 15950 | 15950 | 15930 | 3 |
| 610 | 20240109 | 092700 | 176378510 | 15950 | 15960 | 15960 | 15950 | 288 |
| 611 | 20240109 | 092600 | 171784490 | 15930 | 15950 | 15960 | 15910 | 441 |
| 612 | 20240109 | 092500 | 164761720 | 15910 | 15910 | 15950 | 15910 | 2124 |
| 613 | 20240109 | 092400 | 130968840 | 15910 | 15920 | 15920 | 15900 | 614 |
| 614 | 20240109 | 092300 | 121200600 | 15910 | 15920 | 15920 | 15910 | 525 |
| 615 | 20240109 | 092200 | 112847720 | 15920 | 15920 | 15920 | 15920 | 174 |
| 616 | 20240109 | 092100 | 110077640 | 15930 | 15940 | 15940 | 15920 | 161 |
| 617 | 20240109 | 092000 | 107514390 | 15940 | 15970 | 15990 | 15920 | 1130 |
| 618 | 20240109 | 091900 | 89489750 | 15970 | 15960 | 15990 | 15960 | 9 |
| 619 | 20240109 | 091800 | 89346060 | 15960 | 15960 | 15960 | 15960 | 3 |
| 620 | 20240109 | 091700 | 89298180 | 15960 | 16010 | 16010 | 15950 | 537 |
| 621 | 20240109 | 091600 | 80713040 | 16030 | 16050 | 16050 | 16010 | 287 |
| 622 | 20240109 | 091500 | 76115670 | 16050 | 16050 | 16050 | 16050 | 10 |
| 623 | 20240109 | 091400 | 75955170 | 16050 | 16050 | 16050 | 16030 | 19 |
| 624 | 20240109 | 091300 | 75650320 | 16050 | 16060 | 16060 | 16030 | 69 |
| 625 | 20240109 | 091200 | 74542340 | 16020 | 16020 | 16070 | 16020 | 1622 |
| 626 | 20240109 | 091100 | 48523050 | 16020 | 16030 | 16030 | 16020 | 106 |
| 627 | 20240109 | 091000 | 46824020 | 16030 | 16030 | 16030 | 16030 | 58 |
| 628 | 20240109 | 090900 | 45894280 | 16030 | 16060 | 16070 | 16030 | 219 |
| 629 | 20240109 | 090800 | 42377520 | 16070 | 16020 | 16070 | 16020 | 207 |
| 630 | 20240109 | 090700 | 39061230 | 16000 | 16010 | 16010 | 16000 | 358 |
| 631 | 20240109 | 090600 | 33333160 | 16090 | 16000 | 16090 | 16000 | 541 |
| 632 | 20240109 | 090500 | 24651560 | 16000 | 16000 | 16000 | 16000 | 75 |
| 633 | 20240109 | 090400 | 23451560 | 16000 | 16000 | 16010 | 16000 | 468 |
| 634 | 20240109 | 090300 | 15960420 | 16010 | 16010 | 16010 | 16010 | 50 |
| 635 | 20240109 | 090200 | 15159920 | 15930 | 16070 | 16070 | 15930 | 297 |
| 636 | 20240109 | 090100 | 10421820 | 16080 | 16080 | 16080 | 16080 | 63 |
| 637 | 20240109 | 090000 | 9408780 | 16100 | 15910 | 16100 | 15910 | 588 |