34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 194200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 3 | 20240115 | 194100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 4 | 20240115 | 194000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 5 | 20240115 | 193900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 6 | 20240115 | 193800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 7 | 20240115 | 193700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 8 | 20240115 | 193600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 9 | 20240115 | 193500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 10 | 20240115 | 193400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 11 | 20240115 | 193300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 12 | 20240115 | 193200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 13 | 20240115 | 193100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 14 | 20240115 | 193000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 15 | 20240115 | 192900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 16 | 20240115 | 192800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 17 | 20240115 | 192700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 18 | 20240115 | 192600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 19 | 20240115 | 192500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 20 | 20240115 | 192400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 21 | 20240115 | 192300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 22 | 20240115 | 192200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 23 | 20240115 | 192100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 24 | 20240115 | 192000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 25 | 20240115 | 191900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 26 | 20240115 | 191800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 27 | 20240115 | 191700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 28 | 20240115 | 191600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 29 | 20240115 | 191500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 30 | 20240115 | 191400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 31 | 20240115 | 191300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 32 | 20240115 | 191200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 33 | 20240115 | 191100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 34 | 20240115 | 191000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 35 | 20240115 | 190900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 36 | 20240115 | 190800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 37 | 20240115 | 190700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 38 | 20240115 | 190600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 39 | 20240115 | 190500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 40 | 20240115 | 190400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 41 | 20240115 | 190300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 42 | 20240115 | 190200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 43 | 20240115 | 190100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 44 | 20240115 | 190000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 45 | 20240115 | 185900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 46 | 20240115 | 185800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 47 | 20240115 | 185700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 48 | 20240115 | 185600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 49 | 20240115 | 185500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 50 | 20240115 | 185400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 51 | 20240115 | 185300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 52 | 20240115 | 185200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 53 | 20240115 | 185100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 54 | 20240115 | 185000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 55 | 20240115 | 184900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 56 | 20240115 | 184800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 57 | 20240115 | 184700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 58 | 20240115 | 184600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 59 | 20240115 | 184500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 60 | 20240115 | 184400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 61 | 20240115 | 184300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 62 | 20240115 | 184200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 63 | 20240115 | 184100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 64 | 20240115 | 184000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 65 | 20240115 | 183900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 66 | 20240115 | 183800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 67 | 20240115 | 183700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 68 | 20240115 | 183600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 69 | 20240115 | 183500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 70 | 20240115 | 183400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 71 | 20240115 | 183300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 72 | 20240115 | 183200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 73 | 20240115 | 183100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 74 | 20240115 | 183000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 75 | 20240115 | 182900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 76 | 20240115 | 182800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 77 | 20240115 | 182700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 78 | 20240115 | 182600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 79 | 20240115 | 182500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 80 | 20240115 | 182400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 81 | 20240115 | 182300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 82 | 20240115 | 182200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 83 | 20240115 | 182100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 84 | 20240115 | 182000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 85 | 20240115 | 181900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 86 | 20240115 | 181800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 87 | 20240115 | 181700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 88 | 20240115 | 181600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 89 | 20240115 | 181500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 90 | 20240115 | 181400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 91 | 20240115 | 181300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 92 | 20240115 | 181200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 93 | 20240115 | 181100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 94 | 20240115 | 181000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 95 | 20240115 | 180900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 96 | 20240115 | 180800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 97 | 20240115 | 180700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 98 | 20240115 | 180600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 99 | 20240115 | 180500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 100 | 20240115 | 180400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 101 | 20240115 | 180300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 102 | 20240115 | 180200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 103 | 20240115 | 180100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 104 | 20240115 | 180000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 105 | 20240115 | 175900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 106 | 20240115 | 175800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 107 | 20240115 | 175700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 108 | 20240115 | 175600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 109 | 20240115 | 175500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 110 | 20240115 | 175400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 111 | 20240115 | 175300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 112 | 20240115 | 175200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 113 | 20240115 | 175100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 114 | 20240115 | 175000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 115 | 20240115 | 174900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 116 | 20240115 | 174800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 117 | 20240115 | 174700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 118 | 20240115 | 174600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 119 | 20240115 | 174500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 120 | 20240115 | 174400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 121 | 20240115 | 174300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 122 | 20240115 | 174200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 123 | 20240115 | 174100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 124 | 20240115 | 174000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 125 | 20240115 | 173900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 126 | 20240115 | 173800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 127 | 20240115 | 173700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 128 | 20240115 | 173600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 129 | 20240115 | 173500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 130 | 20240115 | 173400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 131 | 20240115 | 173300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 132 | 20240115 | 173200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 133 | 20240115 | 173100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 134 | 20240115 | 173000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 135 | 20240115 | 172900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 136 | 20240115 | 172800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 137 | 20240115 | 172700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 138 | 20240115 | 172600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 139 | 20240115 | 172500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 140 | 20240115 | 172400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 141 | 20240115 | 172300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 142 | 20240115 | 172200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 143 | 20240115 | 172100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 144 | 20240115 | 172000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 145 | 20240115 | 171900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 146 | 20240115 | 171800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 147 | 20240115 | 171700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 148 | 20240115 | 171600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 149 | 20240115 | 171500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 150 | 20240115 | 171400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 151 | 20240115 | 171300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 152 | 20240115 | 171200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 153 | 20240115 | 171100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 154 | 20240115 | 171000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 155 | 20240115 | 170900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 156 | 20240115 | 170800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 157 | 20240115 | 170700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 158 | 20240115 | 170600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 159 | 20240115 | 170500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 160 | 20240115 | 170400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 161 | 20240115 | 170300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 162 | 20240115 | 170200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 163 | 20240115 | 170100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 164 | 20240115 | 170000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 165 | 20240115 | 165900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 166 | 20240115 | 165800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 167 | 20240115 | 165700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 168 | 20240115 | 165600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 169 | 20240115 | 165500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 170 | 20240115 | 165400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 171 | 20240115 | 165300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 172 | 20240115 | 165200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 173 | 20240115 | 165100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 174 | 20240115 | 165000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 175 | 20240115 | 164900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 176 | 20240115 | 164800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 177 | 20240115 | 164700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 178 | 20240115 | 164600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 179 | 20240115 | 164500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 180 | 20240115 | 164400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 181 | 20240115 | 164300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 182 | 20240115 | 164200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 183 | 20240115 | 164100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 184 | 20240115 | 164000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 185 | 20240115 | 163900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 186 | 20240115 | 163800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 187 | 20240115 | 163700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 188 | 20240115 | 163600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 189 | 20240115 | 163500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 190 | 20240115 | 163400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 191 | 20240115 | 163300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 192 | 20240115 | 163200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 193 | 20240115 | 163100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 194 | 20240115 | 163000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 195 | 20240115 | 162900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 196 | 20240115 | 162800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 197 | 20240115 | 162700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 198 | 20240115 | 162600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 199 | 20240115 | 162500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 200 | 20240115 | 162400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 201 | 20240115 | 162300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 202 | 20240115 | 162200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 203 | 20240115 | 162100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 204 | 20240115 | 162000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 205 | 20240115 | 161900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 206 | 20240115 | 161800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 207 | 20240115 | 161700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 208 | 20240115 | 161600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 209 | 20240115 | 161500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 210 | 20240115 | 161400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 211 | 20240115 | 161300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 212 | 20240115 | 161200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 213 | 20240115 | 161100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 214 | 20240115 | 161000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 215 | 20240115 | 160900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 216 | 20240115 | 160800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 217 | 20240115 | 160700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 218 | 20240115 | 160600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 219 | 20240115 | 160500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 220 | 20240115 | 160400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 221 | 20240115 | 160300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 222 | 20240115 | 160200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 223 | 20240115 | 160100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 224 | 20240115 | 160000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 225 | 20240115 | 155900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 226 | 20240115 | 155800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 227 | 20240115 | 155700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 228 | 20240115 | 155600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 229 | 20240115 | 155500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 230 | 20240115 | 155400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 231 | 20240115 | 155300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 232 | 20240115 | 155200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 233 | 20240115 | 155100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 234 | 20240115 | 155000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 235 | 20240115 | 154900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 236 | 20240115 | 154800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 237 | 20240115 | 154700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 238 | 20240115 | 154600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 239 | 20240115 | 154500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 240 | 20240115 | 154400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 241 | 20240115 | 154300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 242 | 20240115 | 154200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 243 | 20240115 | 154100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 244 | 20240115 | 154000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 245 | 20240115 | 153900 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 246 | 20240115 | 153800 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 247 | 20240115 | 153700 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 248 | 20240115 | 153600 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 249 | 20240115 | 153500 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 250 | 20240115 | 153400 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 251 | 20240115 | 153300 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 252 | 20240115 | 153200 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 253 | 20240115 | 153100 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 0 |
| 254 | 20240115 | 153000 | 1335917990 | 12230 | 12230 | 12230 | 12230 | 6096 |
| 255 | 20240115 | 152900 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 256 | 20240115 | 152800 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 257 | 20240115 | 152700 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 258 | 20240115 | 152600 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 259 | 20240115 | 152500 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 260 | 20240115 | 152400 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 261 | 20240115 | 152300 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 262 | 20240115 | 152200 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 263 | 20240115 | 152100 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 264 | 20240115 | 152000 | 1261363910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 265 | 20240115 | 151900 | 1261363910 | 12160 | 12150 | 12160 | 12130 | 342 |
| 266 | 20240115 | 151800 | 1257213620 | 12140 | 12140 | 12140 | 12140 | 200 |
| 267 | 20240115 | 151700 | 1254785620 | 12120 | 12130 | 12130 | 12120 | 123 |
| 268 | 20240115 | 151600 | 1253294830 | 12130 | 12170 | 12170 | 12130 | 329 |
| 269 | 20240115 | 151500 | 1249300250 | 12170 | 12170 | 12170 | 12170 | 255 |
| 270 | 20240115 | 151400 | 1246196900 | 12170 | 12170 | 12170 | 12170 | 163 |
| 271 | 20240115 | 151300 | 1244213190 | 12170 | 12170 | 12170 | 12140 | 809 |
| 272 | 20240115 | 151200 | 1234372630 | 12170 | 12170 | 12170 | 12170 | 187 |
| 273 | 20240115 | 151100 | 1232096840 | 12170 | 12170 | 12170 | 12170 | 377 |
| 274 | 20240115 | 151000 | 1227508750 | 12170 | 12170 | 12170 | 12120 | 248 |
| 275 | 20240115 | 150900 | 1224490680 | 12120 | 12120 | 12120 | 12120 | 0 |
| 276 | 20240115 | 150800 | 1224490680 | 12120 | 12170 | 12170 | 12120 | 214 |
| 277 | 20240115 | 150700 | 1221888780 | 12170 | 12170 | 12180 | 12170 | 337 |
| 278 | 20240115 | 150600 | 1217785850 | 12170 | 12170 | 12180 | 12170 | 244 |
| 279 | 20240115 | 150500 | 1214815560 | 12110 | 12110 | 12110 | 12110 | 0 |
| 280 | 20240115 | 150400 | 1214815560 | 12110 | 12190 | 12190 | 12110 | 1121 |
| 281 | 20240115 | 150300 | 1201212830 | 12190 | 12190 | 12200 | 12190 | 406 |
| 282 | 20240115 | 150200 | 1196262880 | 12140 | 12140 | 12140 | 12140 | 84 |
| 283 | 20240115 | 150100 | 1195243120 | 12130 | 12200 | 12200 | 12130 | 792 |
| 284 | 20240115 | 150000 | 1185629350 | 12200 | 12210 | 12210 | 12200 | 236 |
| 285 | 20240115 | 145900 | 1182749530 | 12200 | 12200 | 12200 | 12200 | 490 |
| 286 | 20240115 | 145800 | 1176771530 | 12200 | 12140 | 12200 | 12140 | 92 |
| 287 | 20240115 | 145700 | 1175649790 | 12130 | 12200 | 12200 | 12130 | 192 |
| 288 | 20240115 | 145600 | 1173314350 | 12200 | 12200 | 12200 | 12200 | 174 |
| 289 | 20240115 | 145500 | 1171191550 | 12200 | 12200 | 12200 | 12200 | 237 |
| 290 | 20240115 | 145400 | 1168300150 | 12200 | 12200 | 12210 | 12200 | 326 |
| 291 | 20240115 | 145300 | 1164322140 | 12200 | 12140 | 12200 | 12130 | 116 |
| 292 | 20240115 | 145200 | 1162909360 | 12130 | 12210 | 12210 | 12130 | 319 |
| 293 | 20240115 | 145100 | 1159030950 | 12210 | 12210 | 12210 | 12210 | 163 |
| 294 | 20240115 | 145000 | 1157040720 | 12210 | 12200 | 12210 | 12110 | 2253 |
| 295 | 20240115 | 144900 | 1129720510 | 12210 | 12210 | 12220 | 12210 | 193 |
| 296 | 20240115 | 144800 | 1127363180 | 12220 | 12220 | 12220 | 12220 | 181 |
| 297 | 20240115 | 144700 | 1125151360 | 12220 | 12220 | 12220 | 12220 | 320 |
| 298 | 20240115 | 144600 | 1121240960 | 12220 | 12220 | 12230 | 12220 | 254 |
| 299 | 20240115 | 144500 | 1118137000 | 12220 | 12200 | 12220 | 12200 | 272 |
| 300 | 20240115 | 144400 | 1114813960 | 12170 | 12170 | 12170 | 12170 | 676 |
| 301 | 20240115 | 144300 | 1106587040 | 12170 | 12200 | 12220 | 12170 | 209 |
| 302 | 20240115 | 144200 | 1104041930 | 12200 | 12160 | 12200 | 12120 | 1785 |
| 303 | 20240115 | 144100 | 1082305230 | 12160 | 12150 | 12160 | 12110 | 264 |
| 304 | 20240115 | 144000 | 1079096590 | 12160 | 12110 | 12160 | 12110 | 189 |
| 305 | 20240115 | 143900 | 1076801010 | 12110 | 12150 | 12150 | 12110 | 201 |
| 306 | 20240115 | 143800 | 1074366260 | 12150 | 12150 | 12150 | 12150 | 313 |
| 307 | 20240115 | 143700 | 1070563310 | 12150 | 12150 | 12150 | 12110 | 277 |
| 308 | 20240115 | 143600 | 1067198520 | 12150 | 12110 | 12160 | 12110 | 269 |
| 309 | 20240115 | 143500 | 1063929860 | 12160 | 12110 | 12160 | 12110 | 153 |
| 310 | 20240115 | 143400 | 1062072500 | 12110 | 12160 | 12160 | 12110 | 138 |
| 311 | 20240115 | 143300 | 1060397170 | 12160 | 12110 | 12160 | 12110 | 352 |
| 312 | 20240115 | 143200 | 1056130090 | 12110 | 12110 | 12110 | 12110 | 0 |
| 313 | 20240115 | 143100 | 1056130090 | 12110 | 12110 | 12110 | 12110 | 15 |
| 314 | 20240115 | 143000 | 1055948440 | 12110 | 12100 | 12110 | 12100 | 200 |
| 315 | 20240115 | 142900 | 1053527400 | 12080 | 12100 | 12100 | 12080 | 56 |
| 316 | 20240115 | 142800 | 1052850900 | 12060 | 12060 | 12060 | 12060 | 0 |
| 317 | 20240115 | 142700 | 1052850900 | 12060 | 12060 | 12060 | 12060 | 0 |
| 318 | 20240115 | 142600 | 1052850900 | 12060 | 12060 | 12060 | 12060 | 0 |
| 319 | 20240115 | 142500 | 1052850900 | 12060 | 12060 | 12060 | 12060 | 48 |
| 320 | 20240115 | 142400 | 1052272020 | 12070 | 12070 | 12070 | 12060 | 362 |
| 321 | 20240115 | 142300 | 1047902960 | 12060 | 12100 | 12100 | 12060 | 1250 |
| 322 | 20240115 | 142200 | 1032809860 | 12110 | 12110 | 12110 | 12110 | 167 |
| 323 | 20240115 | 142100 | 1030787490 | 12120 | 12120 | 12120 | 12120 | 1 |
| 324 | 20240115 | 142000 | 1030775370 | 12120 | 12120 | 12120 | 12120 | 252 |
| 325 | 20240115 | 141900 | 1027721130 | 12120 | 12120 | 12120 | 12120 | 0 |
| 326 | 20240115 | 141800 | 1027721130 | 12120 | 12120 | 12120 | 12120 | 6 |
| 327 | 20240115 | 141700 | 1027648410 | 12130 | 12130 | 12130 | 12130 | 9 |
| 328 | 20240115 | 141600 | 1027539240 | 12130 | 12140 | 12140 | 12130 | 79 |
| 329 | 20240115 | 141500 | 1026580820 | 12140 | 12140 | 12140 | 12140 | 21 |
| 330 | 20240115 | 141400 | 1026325880 | 12130 | 12130 | 12130 | 12130 | 0 |
| 331 | 20240115 | 141300 | 1026325880 | 12130 | 12130 | 12130 | 12130 | 0 |
| 332 | 20240115 | 141200 | 1026325880 | 12130 | 12130 | 12130 | 12130 | 0 |
| 333 | 20240115 | 141100 | 1026325880 | 12130 | 12140 | 12140 | 12130 | 100 |
| 334 | 20240115 | 141000 | 1025112870 | 12150 | 12160 | 12160 | 12150 | 2 |
| 335 | 20240115 | 140900 | 1025088560 | 12160 | 12160 | 12160 | 12160 | 767 |
| 336 | 20240115 | 140800 | 1015761840 | 12170 | 12170 | 12170 | 12170 | 157 |
| 337 | 20240115 | 140700 | 1013851150 | 12170 | 12170 | 12170 | 12170 | 0 |
| 338 | 20240115 | 140600 | 1013851150 | 12170 | 12170 | 12170 | 12170 | 0 |
| 339 | 20240115 | 140500 | 1013851150 | 12170 | 12170 | 12170 | 12170 | 95 |
| 340 | 20240115 | 140400 | 1012695000 | 12160 | 12140 | 12160 | 12140 | 344 |
| 341 | 20240115 | 140300 | 1008514070 | 12150 | 12150 | 12150 | 12150 | 0 |
| 342 | 20240115 | 140200 | 1008514070 | 12150 | 12150 | 12150 | 12150 | 1 |
| 343 | 20240115 | 140100 | 1008501920 | 12160 | 12150 | 12160 | 12150 | 55 |
| 344 | 20240115 | 140000 | 1007833620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 345 | 20240115 | 135900 | 1007833620 | 12160 | 12140 | 12160 | 12140 | 1498 |
| 346 | 20240115 | 135800 | 989636880 | 12130 | 12130 | 12130 | 12130 | 0 |
| 347 | 20240115 | 135700 | 989636880 | 12130 | 12130 | 12130 | 12130 | 0 |
| 348 | 20240115 | 135600 | 989636880 | 12130 | 12130 | 12130 | 12130 | 0 |
| 349 | 20240115 | 135500 | 989636880 | 12130 | 12120 | 12130 | 12120 | 11 |
| 350 | 20240115 | 135400 | 989503460 | 12130 | 12130 | 12130 | 12130 | 99 |
| 351 | 20240115 | 135300 | 988302590 | 12130 | 12130 | 12130 | 12130 | 129 |
| 352 | 20240115 | 135200 | 986737820 | 12130 | 12130 | 12130 | 12130 | 31 |
| 353 | 20240115 | 135100 | 986361790 | 12120 | 12120 | 12120 | 12120 | 700 |
| 354 | 20240115 | 135000 | 977877790 | 12130 | 12130 | 12130 | 12130 | 42 |
| 355 | 20240115 | 134900 | 977368330 | 12130 | 12130 | 12130 | 12130 | 0 |
| 356 | 20240115 | 134800 | 977368330 | 12130 | 12130 | 12130 | 12130 | 0 |
| 357 | 20240115 | 134700 | 977368330 | 12130 | 12130 | 12130 | 12130 | 209 |
| 358 | 20240115 | 134600 | 974833160 | 12120 | 12130 | 12130 | 12120 | 23 |
| 359 | 20240115 | 134500 | 974554250 | 12130 | 12130 | 12130 | 12130 | 2 |
| 360 | 20240115 | 134400 | 974529990 | 12130 | 12130 | 12130 | 12130 | 21 |
| 361 | 20240115 | 134300 | 974275260 | 12130 | 12130 | 12130 | 12130 | 2 |
| 362 | 20240115 | 134200 | 974251000 | 12120 | 12120 | 12120 | 12120 | 201 |
| 363 | 20240115 | 134100 | 971814880 | 12110 | 12110 | 12110 | 12110 | 28 |
| 364 | 20240115 | 134000 | 971475800 | 12110 | 12120 | 12120 | 12110 | 28 |
| 365 | 20240115 | 133900 | 971136710 | 12120 | 12120 | 12120 | 12120 | 0 |
| 366 | 20240115 | 133800 | 971136710 | 12120 | 12120 | 12120 | 12120 | 22 |
| 367 | 20240115 | 133700 | 970870070 | 12120 | 12110 | 12120 | 12110 | 132 |
| 368 | 20240115 | 133600 | 969270550 | 12110 | 12110 | 12110 | 12110 | 86 |
| 369 | 20240115 | 133500 | 968229090 | 12080 | 12080 | 12080 | 12080 | 0 |
| 370 | 20240115 | 133400 | 968229090 | 12080 | 12080 | 12080 | 12080 | 0 |
| 371 | 20240115 | 133300 | 968229090 | 12080 | 12080 | 12080 | 12080 | 0 |
| 372 | 20240115 | 133200 | 968229090 | 12080 | 12080 | 12080 | 12080 | 5 |
| 373 | 20240115 | 133100 | 968168690 | 12080 | 12080 | 12080 | 12080 | 32 |
| 374 | 20240115 | 133000 | 967782130 | 12110 | 12110 | 12110 | 12110 | 1 |
| 375 | 20240115 | 132900 | 967770020 | 12120 | 12120 | 12120 | 12120 | 1 |
| 376 | 20240115 | 132800 | 967757900 | 12120 | 12120 | 12120 | 12120 | 20 |
| 377 | 20240115 | 132700 | 967515500 | 12080 | 12080 | 12080 | 12080 | 0 |
| 378 | 20240115 | 132600 | 967515500 | 12080 | 12080 | 12080 | 12080 | 19 |
| 379 | 20240115 | 132500 | 967285980 | 12060 | 12060 | 12060 | 12060 | 0 |
| 380 | 20240115 | 132400 | 967285980 | 12060 | 12060 | 12060 | 12060 | 0 |
| 381 | 20240115 | 132300 | 967285980 | 12060 | 12120 | 12120 | 12060 | 3901 |
| 382 | 20240115 | 132200 | 920176380 | 12120 | 12120 | 12120 | 12120 | 1 |
| 383 | 20240115 | 132100 | 920164260 | 12130 | 12130 | 12130 | 12130 | 3 |
| 384 | 20240115 | 132000 | 920127870 | 12130 | 12130 | 12130 | 12130 | 536 |
| 385 | 20240115 | 131900 | 913626190 | 12130 | 12130 | 12130 | 12130 | 0 |
| 386 | 20240115 | 131800 | 913626190 | 12130 | 12140 | 12140 | 12130 | 680 |
| 387 | 20240115 | 131700 | 905377690 | 12140 | 12140 | 12140 | 12140 | 0 |
| 388 | 20240115 | 131600 | 905377690 | 12140 | 12120 | 12140 | 12120 | 701 |
| 389 | 20240115 | 131500 | 896872240 | 12120 | 12110 | 12120 | 12110 | 129 |
| 390 | 20240115 | 131400 | 895309760 | 12110 | 12100 | 12110 | 12100 | 57 |
| 391 | 20240115 | 131300 | 894619600 | 12110 | 12100 | 12110 | 12100 | 362 |
| 392 | 20240115 | 131200 | 890237410 | 12100 | 12100 | 12100 | 12100 | 200 |
| 393 | 20240115 | 131100 | 887817410 | 12090 | 12090 | 12090 | 12090 | 36 |
| 394 | 20240115 | 131000 | 887382170 | 12090 | 12090 | 12090 | 12090 | 183 |
| 395 | 20240115 | 130900 | 885169700 | 12110 | 12110 | 12110 | 12110 | 0 |
| 396 | 20240115 | 130800 | 885169700 | 12110 | 12110 | 12110 | 12110 | 50 |
| 397 | 20240115 | 130700 | 884564200 | 12110 | 12110 | 12110 | 12110 | 2 |
| 398 | 20240115 | 130600 | 884539980 | 12110 | 12110 | 12110 | 12110 | 0 |
| 399 | 20240115 | 130500 | 884539980 | 12110 | 12110 | 12110 | 12110 | 3 |
| 400 | 20240115 | 130400 | 884503650 | 12090 | 12090 | 12090 | 12090 | 178 |
| 401 | 20240115 | 130300 | 882351630 | 12090 | 12090 | 12090 | 12090 | 1 |
| 402 | 20240115 | 130200 | 882339540 | 12090 | 12090 | 12090 | 12090 | 1 |
| 403 | 20240115 | 130100 | 882327450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 404 | 20240115 | 130000 | 882327450 | 12110 | 12110 | 12110 | 12110 | 24 |
| 405 | 20240115 | 125900 | 882036810 | 12110 | 12110 | 12110 | 12110 | 1 |
| 406 | 20240115 | 125800 | 882024700 | 12080 | 12080 | 12080 | 12080 | 19 |
| 407 | 20240115 | 125700 | 881795180 | 12080 | 12080 | 12080 | 12080 | 10 |
| 408 | 20240115 | 125600 | 881674380 | 12080 | 12080 | 12080 | 12080 | 112 |
| 409 | 20240115 | 125500 | 880321420 | 12080 | 12090 | 12090 | 12080 | 816 |
| 410 | 20240115 | 125400 | 870463810 | 12090 | 12110 | 12110 | 12090 | 361 |
| 411 | 20240115 | 125300 | 866098580 | 12100 | 12100 | 12100 | 12100 | 63 |
| 412 | 20240115 | 125200 | 865336280 | 12100 | 12100 | 12100 | 12100 | 10 |
| 413 | 20240115 | 125100 | 865215280 | 12100 | 12110 | 12110 | 12100 | 117 |
| 414 | 20240115 | 125000 | 863799520 | 12130 | 12130 | 12130 | 12130 | 1 |
| 415 | 20240115 | 124900 | 863787390 | 12130 | 12120 | 12130 | 12120 | 21 |
| 416 | 20240115 | 124800 | 863532860 | 12100 | 12100 | 12100 | 12100 | 0 |
| 417 | 20240115 | 124700 | 863532860 | 12100 | 12100 | 12100 | 12100 | 0 |
| 418 | 20240115 | 124600 | 863532860 | 12100 | 12100 | 12110 | 12100 | 56 |
| 419 | 20240115 | 124500 | 862855240 | 12100 | 12100 | 12100 | 12100 | 0 |
| 420 | 20240115 | 124400 | 862855240 | 12100 | 12100 | 12100 | 12100 | 0 |
| 421 | 20240115 | 124300 | 862855240 | 12100 | 12100 | 12100 | 12100 | 23 |
| 422 | 20240115 | 124200 | 862576940 | 12100 | 12100 | 12100 | 12100 | 14 |
| 423 | 20240115 | 124100 | 862407540 | 12100 | 12100 | 12100 | 12100 | 100 |
| 424 | 20240115 | 124000 | 861197540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 425 | 20240115 | 123900 | 861197540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 426 | 20240115 | 123800 | 861197540 | 12080 | 12080 | 12080 | 12080 | 0 |
| 427 | 20240115 | 123700 | 861197540 | 12080 | 12080 | 12080 | 12080 | 2 |
| 428 | 20240115 | 123600 | 861173380 | 12080 | 12080 | 12080 | 12080 | 0 |
| 429 | 20240115 | 123500 | 861173380 | 12080 | 12080 | 12080 | 12080 | 26 |
| 430 | 20240115 | 123400 | 860859300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 431 | 20240115 | 123300 | 860859300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 432 | 20240115 | 123200 | 860859300 | 12060 | 12070 | 12100 | 12060 | 1041 |
| 433 | 20240115 | 123100 | 848297610 | 12070 | 12070 | 12070 | 12070 | 0 |
| 434 | 20240115 | 123000 | 848297610 | 12070 | 12130 | 12130 | 12070 | 3 |
| 435 | 20240115 | 122900 | 848261280 | 12130 | 12110 | 12130 | 12070 | 201 |
| 436 | 20240115 | 122800 | 845834990 | 12060 | 12060 | 12060 | 12060 | 0 |
| 437 | 20240115 | 122700 | 845834990 | 12060 | 12060 | 12060 | 12060 | 0 |
| 438 | 20240115 | 122600 | 845834990 | 12060 | 12060 | 12060 | 12060 | 3 |
| 439 | 20240115 | 122500 | 845798810 | 12070 | 12070 | 12070 | 12070 | 298 |
| 440 | 20240115 | 122400 | 842201950 | 12070 | 12080 | 12080 | 12070 | 2917 |
| 441 | 20240115 | 122300 | 806993550 | 12070 | 12070 | 12070 | 12070 | 0 |
| 442 | 20240115 | 122200 | 806993550 | 12070 | 12070 | 12070 | 12070 | 0 |
| 443 | 20240115 | 122100 | 806993550 | 12070 | 12070 | 12070 | 12070 | 160 |
| 444 | 20240115 | 122000 | 805062350 | 12070 | 12070 | 12070 | 12070 | 0 |
| 445 | 20240115 | 121900 | 805062350 | 12070 | 12100 | 12100 | 12070 | 2500 |
| 446 | 20240115 | 121800 | 774864660 | 12090 | 12090 | 12090 | 12090 | 0 |
| 447 | 20240115 | 121700 | 774864660 | 12090 | 12090 | 12090 | 12090 | 0 |
| 448 | 20240115 | 121600 | 774864660 | 12090 | 12090 | 12090 | 12090 | 0 |
| 449 | 20240115 | 121500 | 774864660 | 12090 | 12100 | 12130 | 12090 | 123 |
| 450 | 20240115 | 121400 | 773375780 | 12090 | 12090 | 12090 | 12090 | 20 |
| 451 | 20240115 | 121300 | 773133980 | 12090 | 12090 | 12090 | 12090 | 190 |
| 452 | 20240115 | 121200 | 770836880 | 12090 | 12110 | 12120 | 12090 | 436 |
| 453 | 20240115 | 121100 | 765561630 | 12130 | 12110 | 12130 | 12110 | 86 |
| 454 | 20240115 | 121000 | 764520140 | 12110 | 12110 | 12110 | 12110 | 201 |
| 455 | 20240115 | 120900 | 762086030 | 12110 | 12110 | 12110 | 12110 | 14 |
| 456 | 20240115 | 120800 | 761916490 | 12110 | 12110 | 12110 | 12110 | 71 |
| 457 | 20240115 | 120700 | 761056680 | 12100 | 12100 | 12100 | 12100 | 0 |
| 458 | 20240115 | 120600 | 761056680 | 12100 | 12100 | 12100 | 12100 | 0 |
| 459 | 20240115 | 120500 | 761056680 | 12100 | 12100 | 12100 | 12100 | 45 |
| 460 | 20240115 | 120400 | 760512180 | 12110 | 12110 | 12110 | 12110 | 235 |
| 461 | 20240115 | 120300 | 757666330 | 12110 | 12110 | 12110 | 12110 | 0 |
| 462 | 20240115 | 120200 | 757666330 | 12110 | 12110 | 12110 | 12110 | 10 |
| 463 | 20240115 | 120100 | 757545230 | 12110 | 12110 | 12110 | 12110 | 0 |
| 464 | 20240115 | 120000 | 757545230 | 12110 | 12110 | 12110 | 12110 | 278 |
| 465 | 20240115 | 115900 | 754178650 | 12110 | 12110 | 12110 | 12110 | 101 |
| 466 | 20240115 | 115800 | 752955540 | 12110 | 12110 | 12110 | 12110 | 1 |
| 467 | 20240115 | 115700 | 752943430 | 12110 | 12110 | 12110 | 12110 | 121 |
| 468 | 20240115 | 115600 | 751478120 | 12080 | 12080 | 12080 | 12080 | 1 |
| 469 | 20240115 | 115500 | 751466040 | 12080 | 12080 | 12080 | 12080 | 300 |
| 470 | 20240115 | 115400 | 747842040 | 12100 | 12100 | 12100 | 12100 | 50 |
| 471 | 20240115 | 115300 | 747237040 | 12080 | 12080 | 12080 | 12080 | 300 |
| 472 | 20240115 | 115200 | 743613040 | 12080 | 12080 | 12080 | 12080 | 20 |
| 473 | 20240115 | 115100 | 743371440 | 12080 | 12080 | 12080 | 12080 | 65 |
| 474 | 20240115 | 115000 | 742586240 | 12140 | 12140 | 12140 | 12130 | 101 |
| 475 | 20240115 | 114900 | 741360130 | 12130 | 12120 | 12130 | 12120 | 152 |
| 476 | 20240115 | 114800 | 739516630 | 12070 | 12070 | 12070 | 12070 | 0 |
| 477 | 20240115 | 114700 | 739516630 | 12070 | 12070 | 12070 | 12070 | 0 |
| 478 | 20240115 | 114600 | 739516630 | 12070 | 12070 | 12070 | 12070 | 0 |
| 479 | 20240115 | 114500 | 739516630 | 12070 | 12070 | 12070 | 12070 | 179 |
| 480 | 20240115 | 114400 | 737356100 | 12070 | 12080 | 12080 | 12070 | 129 |
| 481 | 20240115 | 114300 | 735799060 | 12070 | 12070 | 12070 | 12070 | 0 |
| 482 | 20240115 | 114200 | 735799060 | 12070 | 12070 | 12070 | 12070 | 733 |
| 483 | 20240115 | 114100 | 726951750 | 12050 | 12050 | 12050 | 12050 | 0 |
| 484 | 20240115 | 114000 | 726951750 | 12050 | 12140 | 12140 | 12050 | 2992 |
| 485 | 20240115 | 113900 | 690814000 | 12140 | 12140 | 12140 | 12140 | 1 |
| 486 | 20240115 | 113800 | 690801860 | 12130 | 12130 | 12130 | 12130 | 0 |
| 487 | 20240115 | 113700 | 690801860 | 12130 | 12130 | 12130 | 12130 | 0 |
| 488 | 20240115 | 113600 | 690801860 | 12130 | 12130 | 12130 | 12130 | 61 |
| 489 | 20240115 | 113500 | 690061930 | 12130 | 12130 | 12130 | 12130 | 53 |
| 490 | 20240115 | 113400 | 689419040 | 12130 | 12130 | 12130 | 12130 | 2 |
| 491 | 20240115 | 113300 | 689394780 | 12130 | 12130 | 12130 | 12130 | 100 |
| 492 | 20240115 | 113200 | 688181780 | 12100 | 12100 | 12100 | 12100 | 0 |
| 493 | 20240115 | 113100 | 688181780 | 12100 | 12100 | 12100 | 12100 | 0 |
| 494 | 20240115 | 113000 | 688181780 | 12100 | 12110 | 12110 | 12100 | 98 |
| 495 | 20240115 | 112900 | 686995970 | 12100 | 12100 | 12100 | 12090 | 225 |
| 496 | 20240115 | 112800 | 684274940 | 12090 | 12100 | 12100 | 12090 | 14 |
| 497 | 20240115 | 112700 | 684105670 | 12140 | 12140 | 12140 | 12140 | 0 |
| 498 | 20240115 | 112600 | 684105670 | 12140 | 12140 | 12140 | 12140 | 2 |
| 499 | 20240115 | 112500 | 684081390 | 12090 | 12090 | 12090 | 12090 | 0 |
| 500 | 20240115 | 112400 | 684081390 | 12090 | 12090 | 12090 | 12090 | 10 |
| 501 | 20240115 | 112300 | 683960490 | 12090 | 12090 | 12090 | 12090 | 113 |
| 502 | 20240115 | 112200 | 682594320 | 12090 | 12090 | 12090 | 12090 | 24 |
| 503 | 20240115 | 112100 | 682304160 | 12080 | 12080 | 12080 | 12080 | 0 |
| 504 | 20240115 | 112000 | 682304160 | 12080 | 12080 | 12080 | 12080 | 0 |
| 505 | 20240115 | 111900 | 682304160 | 12080 | 12080 | 12080 | 12080 | 65 |
| 506 | 20240115 | 111800 | 681518960 | 12080 | 12080 | 12080 | 12080 | 514 |
| 507 | 20240115 | 111700 | 675309840 | 12080 | 12090 | 12090 | 12080 | 73 |
| 508 | 20240115 | 111600 | 674427530 | 12090 | 12090 | 12090 | 12090 | 284 |
| 509 | 20240115 | 111500 | 670993970 | 12100 | 12090 | 12100 | 12090 | 126 |
| 510 | 20240115 | 111400 | 669470470 | 12090 | 12100 | 12100 | 12090 | 230 |
| 511 | 20240115 | 111300 | 666689760 | 12090 | 12110 | 12110 | 12090 | 925 |
| 512 | 20240115 | 111200 | 655505160 | 12100 | 12100 | 12100 | 12100 | 50 |
| 513 | 20240115 | 111100 | 654900160 | 12100 | 12100 | 12100 | 12100 | 20 |
| 514 | 20240115 | 111000 | 654658160 | 12090 | 12150 | 12150 | 12090 | 113 |
| 515 | 20240115 | 110900 | 653289460 | 12150 | 12150 | 12150 | 12150 | 38 |
| 516 | 20240115 | 110800 | 652827760 | 12100 | 12140 | 12150 | 12100 | 441 |
| 517 | 20240115 | 110700 | 647488240 | 12140 | 12140 | 12140 | 12140 | 2 |
| 518 | 20240115 | 110600 | 647463960 | 12130 | 12130 | 12130 | 12130 | 200 |
| 519 | 20240115 | 110500 | 645037960 | 12130 | 12130 | 12130 | 12130 | 40 |
| 520 | 20240115 | 110400 | 644552760 | 12100 | 12100 | 12100 | 12100 | 43 |
| 521 | 20240115 | 110300 | 644032460 | 12100 | 12100 | 12100 | 12100 | 400 |
| 522 | 20240115 | 110200 | 639192460 | 12100 | 12110 | 12140 | 12090 | 862 |
| 523 | 20240115 | 110100 | 628751550 | 12090 | 12090 | 12090 | 12090 | 2 |
| 524 | 20240115 | 110000 | 628727370 | 12080 | 12080 | 12080 | 12080 | 505 |
| 525 | 20240115 | 105900 | 622626970 | 12080 | 12090 | 12130 | 12080 | 504 |
| 526 | 20240115 | 105800 | 616533620 | 12080 | 12080 | 12090 | 12080 | 628 |
| 527 | 20240115 | 105700 | 608946880 | 12090 | 12090 | 12090 | 12090 | 26 |
| 528 | 20240115 | 105600 | 608632540 | 12080 | 12100 | 12100 | 12080 | 1620 |
| 529 | 20240115 | 105500 | 589052330 | 12100 | 12090 | 12100 | 12090 | 703 |
| 530 | 20240115 | 105400 | 580552540 | 12090 | 12120 | 12120 | 12090 | 7365 |
| 531 | 20240115 | 105300 | 491421680 | 12120 | 12140 | 12140 | 12120 | 889 |
| 532 | 20240115 | 105200 | 480642950 | 12140 | 12140 | 12140 | 12140 | 2 |
| 533 | 20240115 | 105100 | 480618670 | 12140 | 12140 | 12140 | 12140 | 48 |
| 534 | 20240115 | 105000 | 480035950 | 12140 | 12160 | 12160 | 12140 | 1221 |
| 535 | 20240115 | 104900 | 465212070 | 12160 | 12160 | 12160 | 12160 | 10 |
| 536 | 20240115 | 104800 | 465090470 | 12150 | 12150 | 12150 | 12150 | 311 |
| 537 | 20240115 | 104700 | 461311820 | 12150 | 12150 | 12150 | 12150 | 2 |
| 538 | 20240115 | 104600 | 461287520 | 12150 | 12150 | 12150 | 12150 | 0 |
| 539 | 20240115 | 104500 | 461287520 | 12150 | 12160 | 12160 | 12150 | 1070 |
| 540 | 20240115 | 104400 | 448285400 | 12160 | 12160 | 12160 | 12160 | 41 |
| 541 | 20240115 | 104300 | 447786840 | 12160 | 12160 | 12160 | 12160 | 846 |
| 542 | 20240115 | 104200 | 437499480 | 12160 | 12160 | 12180 | 12160 | 422 |
| 543 | 20240115 | 104100 | 432364960 | 12160 | 12170 | 12170 | 12160 | 11 |
| 544 | 20240115 | 104000 | 432231170 | 12160 | 12160 | 12160 | 12160 | 64 |
| 545 | 20240115 | 103900 | 431452930 | 12160 | 12160 | 12160 | 12160 | 800 |
| 546 | 20240115 | 103800 | 421724930 | 12170 | 12170 | 12170 | 12170 | 167 |
| 547 | 20240115 | 103700 | 419692540 | 12170 | 12180 | 12180 | 12170 | 5 |
| 548 | 20240115 | 103600 | 419631660 | 12170 | 12170 | 12170 | 12170 | 0 |
| 549 | 20240115 | 103500 | 419631660 | 12170 | 12170 | 12170 | 12170 | 0 |
| 550 | 20240115 | 103400 | 419631660 | 12170 | 12170 | 12170 | 12170 | 0 |
| 551 | 20240115 | 103300 | 419631660 | 12170 | 12170 | 12180 | 12170 | 214 |
| 552 | 20240115 | 103200 | 417026850 | 12170 | 12170 | 12170 | 12170 | 51 |
| 553 | 20240115 | 103100 | 416406180 | 12170 | 12170 | 12170 | 12170 | 15 |
| 554 | 20240115 | 103000 | 416223630 | 12170 | 12170 | 12170 | 12170 | 7 |
| 555 | 20240115 | 102900 | 416138440 | 12240 | 12240 | 12240 | 12160 | 502 |
| 556 | 20240115 | 102800 | 410033960 | 12160 | 12160 | 12160 | 12160 | 20 |
| 557 | 20240115 | 102700 | 409790760 | 12160 | 12170 | 12170 | 12160 | 109 |
| 558 | 20240115 | 102600 | 408465220 | 12160 | 12180 | 12180 | 12160 | 620 |
| 559 | 20240115 | 102500 | 400921600 | 12180 | 12180 | 12180 | 12180 | 50 |
| 560 | 20240115 | 102400 | 400312600 | 12180 | 12180 | 12180 | 12180 | 38 |
| 561 | 20240115 | 102300 | 399849760 | 12180 | 12180 | 12180 | 12180 | 100 |
| 562 | 20240115 | 102200 | 398631760 | 12180 | 12190 | 12190 | 12180 | 20 |
| 563 | 20240115 | 102100 | 398388150 | 12180 | 12180 | 12180 | 12180 | 0 |
| 564 | 20240115 | 102000 | 398388150 | 12180 | 12180 | 12180 | 12180 | 50 |
| 565 | 20240115 | 101900 | 397779150 | 12180 | 12180 | 12190 | 12180 | 210 |
| 566 | 20240115 | 101800 | 395221340 | 12180 | 12240 | 12240 | 12180 | 1002 |
| 567 | 20240115 | 101700 | 382986460 | 12240 | 12240 | 12240 | 12240 | 100 |
| 568 | 20240115 | 101600 | 381762460 | 12240 | 12240 | 12240 | 12240 | 7 |
| 569 | 20240115 | 101500 | 381676780 | 12220 | 12220 | 12220 | 12220 | 0 |
| 570 | 20240115 | 101400 | 381676780 | 12220 | 12220 | 12230 | 12210 | 181 |
| 571 | 20240115 | 101300 | 379464810 | 12230 | 12230 | 12230 | 12230 | 1500 |
| 572 | 20240115 | 101200 | 361119810 | 12210 | 12230 | 12230 | 12210 | 343 |
| 573 | 20240115 | 101100 | 356929180 | 12230 | 12220 | 12230 | 12210 | 52 |
| 574 | 20240115 | 101000 | 356294120 | 12210 | 12220 | 12220 | 12210 | 181 |
| 575 | 20240115 | 100900 | 354083870 | 12230 | 12230 | 12230 | 12230 | 201 |
| 576 | 20240115 | 100800 | 351625640 | 12230 | 12210 | 12230 | 12210 | 82 |
| 577 | 20240115 | 100700 | 350624380 | 12230 | 12230 | 12230 | 12230 | 6 |
| 578 | 20240115 | 100600 | 350551000 | 12240 | 12200 | 12240 | 12200 | 787 |
| 579 | 20240115 | 100500 | 340941540 | 12210 | 12210 | 12210 | 12210 | 110 |
| 580 | 20240115 | 100400 | 339598440 | 12210 | 12180 | 12210 | 12180 | 24 |
| 581 | 20240115 | 100300 | 339305760 | 12180 | 12200 | 12200 | 12180 | 1468 |
| 582 | 20240115 | 100200 | 321413360 | 12200 | 12200 | 12200 | 12200 | 10 |
| 583 | 20240115 | 100100 | 321291360 | 12200 | 12200 | 12200 | 12190 | 60 |
| 584 | 20240115 | 100000 | 320559910 | 12200 | 12220 | 12240 | 12190 | 829 |
| 585 | 20240115 | 095900 | 310444700 | 12210 | 12260 | 12260 | 12210 | 858 |
| 586 | 20240115 | 095800 | 299956190 | 12230 | 12260 | 12260 | 12230 | 204 |
| 587 | 20240115 | 095700 | 297459170 | 12260 | 12260 | 12260 | 12260 | 2 |
| 588 | 20240115 | 095600 | 297434650 | 12250 | 12250 | 12260 | 12250 | 452 |
| 589 | 20240115 | 095500 | 291897040 | 12250 | 12250 | 12250 | 12250 | 0 |
| 590 | 20240115 | 095400 | 291897040 | 12250 | 12260 | 12260 | 12250 | 103 |
| 591 | 20240115 | 095300 | 290635080 | 12280 | 12320 | 12320 | 12280 | 943 |
| 592 | 20240115 | 095200 | 279043000 | 12330 | 12350 | 12350 | 12330 | 317 |
| 593 | 20240115 | 095100 | 275134370 | 12310 | 12310 | 12310 | 12310 | 0 |
| 594 | 20240115 | 095000 | 275134370 | 12310 | 12320 | 12320 | 12310 | 380 |
| 595 | 20240115 | 094900 | 270456090 | 12310 | 12310 | 12310 | 12310 | 1 |
| 596 | 20240115 | 094800 | 270443780 | 12300 | 12300 | 12300 | 12300 | 173 |
| 597 | 20240115 | 094700 | 268315880 | 12300 | 12340 | 12340 | 12300 | 48 |
| 598 | 20240115 | 094600 | 267724040 | 12340 | 12300 | 12360 | 12300 | 136 |
| 599 | 20240115 | 094500 | 266045820 | 12340 | 12350 | 12350 | 12340 | 85 |
| 600 | 20240115 | 094400 | 264996080 | 12350 | 12340 | 12350 | 12340 | 654 |
| 601 | 20240115 | 094300 | 256925670 | 12350 | 12340 | 12350 | 12340 | 23 |
| 602 | 20240115 | 094200 | 256641840 | 12350 | 12370 | 12370 | 12280 | 285 |
| 603 | 20240115 | 094100 | 253134430 | 12370 | 12250 | 12380 | 12240 | 1020 |
| 604 | 20240115 | 094000 | 240600770 | 12250 | 12200 | 12250 | 12200 | 2501 |
| 605 | 20240115 | 093900 | 210073870 | 12170 | 12180 | 12180 | 12170 | 322 |
| 606 | 20240115 | 093800 | 206154440 | 12180 | 12190 | 12190 | 12180 | 105 |
| 607 | 20240115 | 093700 | 204875060 | 12190 | 12200 | 12200 | 12190 | 15 |
| 608 | 20240115 | 093600 | 204692090 | 12200 | 12200 | 12200 | 12200 | 1 |
| 609 | 20240115 | 093500 | 204679890 | 12190 | 12180 | 12190 | 12180 | 102 |
| 610 | 20240115 | 093400 | 203436520 | 12170 | 12220 | 12220 | 12170 | 55 |
| 611 | 20240115 | 093300 | 202765820 | 12230 | 12230 | 12230 | 12230 | 76 |
| 612 | 20240115 | 093200 | 201836340 | 12230 | 12210 | 12230 | 12160 | 426 |
| 613 | 20240115 | 093100 | 196645210 | 12200 | 12230 | 12230 | 12200 | 10 |
| 614 | 20240115 | 093000 | 196523180 | 12230 | 12250 | 12260 | 12230 | 589 |
| 615 | 20240115 | 092900 | 189313740 | 12250 | 12250 | 12270 | 12250 | 207 |
| 616 | 20240115 | 092800 | 186777970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 617 | 20240115 | 092700 | 186777970 | 12240 | 12240 | 12250 | 12240 | 41 |
| 618 | 20240115 | 092600 | 186276120 | 12240 | 12240 | 12240 | 12240 | 5 |
| 619 | 20240115 | 092500 | 186214920 | 12240 | 12240 | 12240 | 12240 | 118 |
| 620 | 20240115 | 092400 | 184770600 | 12240 | 12240 | 12240 | 12240 | 3 |
| 621 | 20240115 | 092300 | 184733880 | 12240 | 12280 | 12280 | 12240 | 665 |
| 622 | 20240115 | 092200 | 176581170 | 12280 | 12280 | 12280 | 12260 | 105 |
| 623 | 20240115 | 092100 | 175293610 | 12270 | 12270 | 12270 | 12270 | 0 |
| 624 | 20240115 | 092000 | 175293610 | 12270 | 12270 | 12270 | 12260 | 158 |
| 625 | 20240115 | 091900 | 173354960 | 12270 | 12280 | 12280 | 12270 | 312 |
| 626 | 20240115 | 091800 | 169523760 | 12290 | 12330 | 12360 | 12290 | 376 |
| 627 | 20240115 | 091700 | 164892250 | 12330 | 12260 | 12330 | 12260 | 564 |
| 628 | 20240115 | 091600 | 157967360 | 12280 | 12230 | 12280 | 12230 | 386 |
| 629 | 20240115 | 091500 | 153239960 | 12230 | 12220 | 12230 | 12220 | 119 |
| 630 | 20240115 | 091400 | 151785010 | 12220 | 12140 | 12220 | 12130 | 1261 |
| 631 | 20240115 | 091300 | 136448700 | 12130 | 12120 | 12130 | 12120 | 198 |
| 632 | 20240115 | 091200 | 134048730 | 12120 | 12120 | 12120 | 12120 | 16 |
| 633 | 20240115 | 091100 | 133854810 | 12110 | 12120 | 12120 | 12110 | 767 |
| 634 | 20240115 | 091000 | 124561550 | 12120 | 12180 | 12180 | 12120 | 558 |
| 635 | 20240115 | 090900 | 117797670 | 12180 | 12150 | 12180 | 12150 | 958 |
| 636 | 20240115 | 090800 | 106150250 | 12150 | 12100 | 12160 | 12100 | 188 |
| 637 | 20240115 | 090700 | 103872720 | 12160 | 12120 | 12160 | 12100 | 1766 |
| 638 | 20240115 | 090600 | 82493770 | 12090 | 12110 | 12120 | 12090 | 1727 |
| 639 | 20240115 | 090500 | 61594850 | 12110 | 12140 | 12150 | 12100 | 491 |
| 640 | 20240115 | 090400 | 55646450 | 12100 | 12180 | 12180 | 12100 | 1546 |
| 641 | 20240115 | 090300 | 36870130 | 12160 | 12200 | 12200 | 12160 | 795 |
| 642 | 20240115 | 090200 | 27179750 | 12200 | 12230 | 12230 | 12190 | 428 |
| 643 | 20240115 | 090100 | 21956400 | 12230 | 12270 | 12270 | 12230 | 278 |
| 644 | 20240115 | 090000 | 18550550 | 12270 | 12300 | 12360 | 12270 | 1409 |