32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 3 | 20240119 | 190400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20240119 | 190300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20240119 | 190200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20240119 | 190100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20240119 | 190000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20240119 | 185900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20240119 | 185800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20240119 | 185700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20240119 | 185600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20240119 | 185500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20240119 | 185400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20240119 | 185300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20240119 | 185200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20240119 | 185100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20240119 | 185000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20240119 | 184900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20240119 | 184800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20240119 | 184700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20240119 | 184600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20240119 | 184500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20240119 | 184400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20240119 | 184300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20240119 | 184200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20240119 | 184100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20240119 | 184000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20240119 | 183900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20240119 | 183800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20240119 | 183700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20240119 | 183600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20240119 | 183500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 33 | 20240119 | 183400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20240119 | 183300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20240119 | 183200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20240119 | 183100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20240119 | 183000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20240119 | 182900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20240119 | 182800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20240119 | 182700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20240119 | 182600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20240119 | 182500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20240119 | 182400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20240119 | 182300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20240119 | 182200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20240119 | 182100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20240119 | 182000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20240119 | 181900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20240119 | 181800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20240119 | 181700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20240119 | 181600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20240119 | 181500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20240119 | 181400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20240119 | 181300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20240119 | 181200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20240119 | 181100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20240119 | 181000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20240119 | 180900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20240119 | 180800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20240119 | 180700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20240119 | 180600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20240119 | 180500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 63 | 20240119 | 180400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20240119 | 180300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20240119 | 180200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20240119 | 180100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20240119 | 180000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20240119 | 175900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20240119 | 175800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20240119 | 175700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20240119 | 175600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20240119 | 175500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20240119 | 175400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20240119 | 175300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20240119 | 175200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20240119 | 175100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20240119 | 175000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20240119 | 174900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20240119 | 174800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20240119 | 174700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20240119 | 174600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20240119 | 174500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20240119 | 174400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20240119 | 174300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20240119 | 174200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20240119 | 174100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20240119 | 174000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20240119 | 173900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20240119 | 173800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20240119 | 173700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20240119 | 173600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20240119 | 173500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 93 | 20240119 | 173400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20240119 | 173300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20240119 | 173200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20240119 | 173100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20240119 | 173000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20240119 | 172900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20240119 | 172800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20240119 | 172700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20240119 | 172600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20240119 | 172500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20240119 | 172400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20240119 | 172300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20240119 | 172200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20240119 | 172100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20240119 | 172000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20240119 | 171900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20240119 | 171800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20240119 | 171700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20240119 | 171600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20240119 | 171500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20240119 | 171400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20240119 | 171300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20240119 | 171200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20240119 | 171100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20240119 | 171000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20240119 | 170900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20240119 | 170800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20240119 | 170700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20240119 | 170600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20240119 | 170500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 123 | 20240119 | 170400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20240119 | 170300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20240119 | 170200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20240119 | 170100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20240119 | 170000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20240119 | 165900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20240119 | 165800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20240119 | 165700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20240119 | 165600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20240119 | 165500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20240119 | 165400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20240119 | 165300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20240119 | 165200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20240119 | 165100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20240119 | 165000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20240119 | 164900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20240119 | 164800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20240119 | 164700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20240119 | 164600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20240119 | 164500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20240119 | 164400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20240119 | 164300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20240119 | 164200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20240119 | 164100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20240119 | 164000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20240119 | 163900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20240119 | 163800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20240119 | 163700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20240119 | 163600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20240119 | 163500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 153 | 20240119 | 163400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20240119 | 163300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20240119 | 163200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20240119 | 163100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20240119 | 163000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20240119 | 162900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20240119 | 162800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20240119 | 162700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20240119 | 162600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20240119 | 162500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20240119 | 162400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20240119 | 162300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20240119 | 162200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20240119 | 162100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20240119 | 162000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20240119 | 161900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20240119 | 161800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20240119 | 161700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20240119 | 161600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20240119 | 161500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20240119 | 161400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20240119 | 161300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20240119 | 161200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20240119 | 161100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20240119 | 161000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20240119 | 160900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20240119 | 160800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20240119 | 160700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20240119 | 160600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20240119 | 160500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 183 | 20240119 | 160400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20240119 | 160300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20240119 | 160200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20240119 | 160100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20240119 | 160000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20240119 | 155900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20240119 | 155800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20240119 | 155700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20240119 | 155600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20240119 | 155500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20240119 | 155400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20240119 | 155300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20240119 | 155200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20240119 | 155100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20240119 | 155000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20240119 | 154900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 199 | 20240119 | 154800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 200 | 20240119 | 154700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20240119 | 154600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20240119 | 154500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20240119 | 154400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20240119 | 154300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20240119 | 154200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20240119 | 154100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20240119 | 154000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20240119 | 153900 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20240119 | 153800 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 210 | 20240119 | 153700 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 211 | 20240119 | 153600 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 212 | 20240119 | 153500 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 213 | 20240119 | 153400 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 214 | 20240119 | 153300 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 215 | 20240119 | 153200 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 216 | 20240119 | 153100 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 0 |
| 217 | 20240119 | 153000 | 1556096590 | 12200 | 12200 | 12200 | 12200 | 9304 |
| 218 | 20240119 | 152900 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 219 | 20240119 | 152800 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 220 | 20240119 | 152700 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 221 | 20240119 | 152600 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 222 | 20240119 | 152500 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 223 | 20240119 | 152400 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 224 | 20240119 | 152300 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 225 | 20240119 | 152200 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 226 | 20240119 | 152100 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 227 | 20240119 | 152000 | 1442587790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 228 | 20240119 | 151900 | 1442587790 | 12220 | 12230 | 12230 | 12210 | 439 |
| 229 | 20240119 | 151800 | 1437225580 | 12210 | 12210 | 12230 | 12210 | 292 |
| 230 | 20240119 | 151700 | 1433660220 | 12220 | 12210 | 12220 | 12210 | 42 |
| 231 | 20240119 | 151600 | 1433147380 | 12240 | 12210 | 12240 | 12210 | 262 |
| 232 | 20240119 | 151500 | 1429948300 | 12210 | 12200 | 12210 | 12200 | 335 |
| 233 | 20240119 | 151400 | 1425860240 | 12210 | 12210 | 12210 | 12200 | 1654 |
| 234 | 20240119 | 151300 | 1405666650 | 12210 | 12240 | 12250 | 12210 | 145 |
| 235 | 20240119 | 151200 | 1403894290 | 12240 | 12240 | 12240 | 12240 | 191 |
| 236 | 20240119 | 151100 | 1401556450 | 12240 | 12230 | 12240 | 12210 | 692 |
| 237 | 20240119 | 151000 | 1393101250 | 12230 | 12230 | 12230 | 12230 | 29 |
| 238 | 20240119 | 150900 | 1392746580 | 12230 | 12220 | 12230 | 12220 | 174 |
| 239 | 20240119 | 150800 | 1390620290 | 12220 | 12220 | 12220 | 12220 | 113 |
| 240 | 20240119 | 150700 | 1389239430 | 12210 | 12200 | 12210 | 12200 | 4185 |
| 241 | 20240119 | 150600 | 1338170580 | 12220 | 12210 | 12220 | 12200 | 1646 |
| 242 | 20240119 | 150500 | 1318084540 | 12210 | 12210 | 12210 | 12210 | 501 |
| 243 | 20240119 | 150400 | 1311967330 | 12220 | 12220 | 12220 | 12220 | 4 |
| 244 | 20240119 | 150300 | 1311918450 | 12220 | 12210 | 12220 | 12210 | 32 |
| 245 | 20240119 | 150200 | 1311527460 | 12210 | 12210 | 12210 | 12210 | 440 |
| 246 | 20240119 | 150100 | 1306155060 | 12210 | 12210 | 12210 | 12210 | 399 |
| 247 | 20240119 | 150000 | 1301283270 | 12210 | 12220 | 12230 | 12210 | 662 |
| 248 | 20240119 | 145900 | 1293195910 | 12230 | 12220 | 12230 | 12220 | 200 |
| 249 | 20240119 | 145800 | 1290751900 | 12220 | 12210 | 12220 | 12210 | 160 |
| 250 | 20240119 | 145700 | 1288796810 | 12220 | 12220 | 12220 | 12210 | 1107 |
| 251 | 20240119 | 145600 | 1275279270 | 12220 | 12220 | 12220 | 12220 | 0 |
| 252 | 20240119 | 145500 | 1275279270 | 12220 | 12230 | 12230 | 12220 | 2039 |
| 253 | 20240119 | 145400 | 1250362340 | 12230 | 12230 | 12230 | 12230 | 220 |
| 254 | 20240119 | 145300 | 1247671740 | 12230 | 12230 | 12240 | 12230 | 81 |
| 255 | 20240119 | 145200 | 1246681080 | 12230 | 12230 | 12240 | 12230 | 702 |
| 256 | 20240119 | 145100 | 1238095610 | 12230 | 12240 | 12240 | 12230 | 60 |
| 257 | 20240119 | 145000 | 1237361710 | 12240 | 12240 | 12240 | 12240 | 754 |
| 258 | 20240119 | 144900 | 1228132750 | 12240 | 12240 | 12240 | 12240 | 410 |
| 259 | 20240119 | 144800 | 1223114350 | 12250 | 12250 | 12250 | 12240 | 489 |
| 260 | 20240119 | 144700 | 1217124320 | 12250 | 12250 | 12250 | 12250 | 1 |
| 261 | 20240119 | 144600 | 1217112070 | 12260 | 12260 | 12260 | 12260 | 20 |
| 262 | 20240119 | 144500 | 1216866870 | 12260 | 12260 | 12260 | 12260 | 60 |
| 263 | 20240119 | 144400 | 1216131270 | 12260 | 12260 | 12260 | 12260 | 1 |
| 264 | 20240119 | 144300 | 1216119010 | 12240 | 12250 | 12250 | 12240 | 183 |
| 265 | 20240119 | 144200 | 1213878990 | 12270 | 12270 | 12270 | 12270 | 2 |
| 266 | 20240119 | 144100 | 1213854450 | 12260 | 12260 | 12260 | 12260 | 500 |
| 267 | 20240119 | 144000 | 1207724450 | 12260 | 12260 | 12260 | 12260 | 35 |
| 268 | 20240119 | 143900 | 1207295350 | 12260 | 12250 | 12260 | 12240 | 1293 |
| 269 | 20240119 | 143800 | 1191456620 | 12260 | 12250 | 12260 | 12250 | 1269 |
| 270 | 20240119 | 143700 | 1175902840 | 12250 | 12250 | 12250 | 12240 | 1014 |
| 271 | 20240119 | 143600 | 1163486380 | 12250 | 12250 | 12250 | 12250 | 266 |
| 272 | 20240119 | 143500 | 1160227880 | 12250 | 12250 | 12250 | 12250 | 1000 |
| 273 | 20240119 | 143400 | 1147977880 | 12250 | 12250 | 12250 | 12250 | 2071 |
| 274 | 20240119 | 143300 | 1122608130 | 12250 | 12250 | 12250 | 12240 | 2974 |
| 275 | 20240119 | 143200 | 1086176710 | 12260 | 12260 | 12260 | 12260 | 134 |
| 276 | 20240119 | 143100 | 1084533870 | 12250 | 12240 | 12250 | 12240 | 567 |
| 277 | 20240119 | 143000 | 1077590190 | 12230 | 12240 | 12240 | 12230 | 653 |
| 278 | 20240119 | 142900 | 1069598770 | 12220 | 12220 | 12220 | 12220 | 869 |
| 279 | 20240119 | 142800 | 1058979590 | 12240 | 12240 | 12240 | 12240 | 0 |
| 280 | 20240119 | 142700 | 1058979590 | 12240 | 12240 | 12240 | 12240 | 3 |
| 281 | 20240119 | 142600 | 1058942870 | 12220 | 12220 | 12220 | 12220 | 0 |
| 282 | 20240119 | 142500 | 1058942870 | 12220 | 12220 | 12220 | 12220 | 156 |
| 283 | 20240119 | 142400 | 1057036550 | 12220 | 12210 | 12220 | 12210 | 550 |
| 284 | 20240119 | 142300 | 1050321030 | 12210 | 12210 | 12210 | 12210 | 265 |
| 285 | 20240119 | 142200 | 1047085380 | 12220 | 12210 | 12220 | 12210 | 211 |
| 286 | 20240119 | 142100 | 1044509040 | 12210 | 12210 | 12210 | 12200 | 430 |
| 287 | 20240119 | 142000 | 1039260000 | 12210 | 12210 | 12220 | 12210 | 1997 |
| 288 | 20240119 | 141900 | 1014876080 | 12220 | 12250 | 12250 | 12220 | 4059 |
| 289 | 20240119 | 141800 | 965232380 | 12250 | 12250 | 12250 | 12250 | 98 |
| 290 | 20240119 | 141700 | 964031880 | 12250 | 12250 | 12250 | 12250 | 732 |
| 291 | 20240119 | 141600 | 955064880 | 12250 | 12250 | 12250 | 12250 | 325 |
| 292 | 20240119 | 141500 | 951083630 | 12260 | 12260 | 12260 | 12260 | 70 |
| 293 | 20240119 | 141400 | 950225430 | 12260 | 12260 | 12260 | 12260 | 9 |
| 294 | 20240119 | 141300 | 950115090 | 12260 | 12260 | 12260 | 12260 | 0 |
| 295 | 20240119 | 141200 | 950115090 | 12260 | 12260 | 12260 | 12260 | 0 |
| 296 | 20240119 | 141100 | 950115090 | 12260 | 12260 | 12260 | 12260 | 88 |
| 297 | 20240119 | 141000 | 949036210 | 12260 | 12260 | 12260 | 12260 | 53 |
| 298 | 20240119 | 140900 | 948386430 | 12260 | 12260 | 12260 | 12250 | 118 |
| 299 | 20240119 | 140800 | 946939770 | 12260 | 12260 | 12260 | 12260 | 210 |
| 300 | 20240119 | 140700 | 944365170 | 12260 | 12260 | 12260 | 12260 | 33 |
| 301 | 20240119 | 140600 | 943960590 | 12300 | 12260 | 12300 | 12260 | 144 |
| 302 | 20240119 | 140500 | 942191270 | 12300 | 12300 | 12300 | 12300 | 0 |
| 303 | 20240119 | 140400 | 942191270 | 12300 | 12260 | 12300 | 12260 | 165 |
| 304 | 20240119 | 140300 | 940168290 | 12260 | 12300 | 12300 | 12260 | 11 |
| 305 | 20240119 | 140200 | 940033390 | 12260 | 12260 | 12260 | 12260 | 20 |
| 306 | 20240119 | 140100 | 939788190 | 12260 | 12260 | 12260 | 12260 | 86 |
| 307 | 20240119 | 140000 | 938733830 | 12270 | 12270 | 12270 | 12270 | 52 |
| 308 | 20240119 | 135900 | 938095790 | 12290 | 12300 | 12300 | 12290 | 7 |
| 309 | 20240119 | 135800 | 938009700 | 12280 | 12290 | 12300 | 12280 | 810 |
| 310 | 20240119 | 135700 | 928054880 | 12290 | 12290 | 12290 | 12280 | 164 |
| 311 | 20240119 | 135600 | 926039420 | 12290 | 12280 | 12290 | 12280 | 9 |
| 312 | 20240119 | 135500 | 925928890 | 12290 | 12280 | 12290 | 12280 | 258 |
| 313 | 20240119 | 135400 | 922760640 | 12270 | 12270 | 12270 | 12270 | 20 |
| 314 | 20240119 | 135300 | 922515240 | 12260 | 12260 | 12260 | 12260 | 10 |
| 315 | 20240119 | 135200 | 922392640 | 12260 | 12260 | 12260 | 12260 | 10 |
| 316 | 20240119 | 135100 | 922270040 | 12270 | 12270 | 12270 | 12270 | 0 |
| 317 | 20240119 | 135000 | 922270040 | 12270 | 12270 | 12270 | 12270 | 0 |
| 318 | 20240119 | 134900 | 922270040 | 12270 | 12260 | 12270 | 12260 | 23 |
| 319 | 20240119 | 134800 | 921988010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 320 | 20240119 | 134700 | 921988010 | 12260 | 12260 | 12260 | 12260 | 91 |
| 321 | 20240119 | 134600 | 920872350 | 12250 | 12250 | 12250 | 12250 | 0 |
| 322 | 20240119 | 134500 | 920872350 | 12250 | 12260 | 12260 | 12250 | 85 |
| 323 | 20240119 | 134400 | 919830280 | 12270 | 12270 | 12270 | 12270 | 14 |
| 324 | 20240119 | 134300 | 919658500 | 12260 | 12260 | 12260 | 12260 | 284 |
| 325 | 20240119 | 134200 | 916176660 | 12270 | 12270 | 12270 | 12270 | 0 |
| 326 | 20240119 | 134100 | 916176660 | 12270 | 12260 | 12270 | 12260 | 74 |
| 327 | 20240119 | 134000 | 915269400 | 12260 | 12250 | 12260 | 12240 | 504 |
| 328 | 20240119 | 133900 | 909096920 | 12270 | 12270 | 12270 | 12270 | 20 |
| 329 | 20240119 | 133800 | 908851520 | 12270 | 12270 | 12270 | 12270 | 0 |
| 330 | 20240119 | 133700 | 908851520 | 12270 | 12250 | 12270 | 12250 | 107 |
| 331 | 20240119 | 133600 | 907540630 | 12270 | 12250 | 12270 | 12250 | 139 |
| 332 | 20240119 | 133500 | 905835860 | 12260 | 12260 | 12260 | 12260 | 24 |
| 333 | 20240119 | 133400 | 905541620 | 12260 | 12260 | 12260 | 12260 | 41 |
| 334 | 20240119 | 133300 | 905038960 | 12260 | 12260 | 12270 | 12260 | 7 |
| 335 | 20240119 | 133200 | 904953130 | 12270 | 12250 | 12270 | 12250 | 11 |
| 336 | 20240119 | 133100 | 904818360 | 12270 | 12250 | 12270 | 12250 | 232 |
| 337 | 20240119 | 133000 | 901976200 | 12240 | 12250 | 12250 | 12240 | 151 |
| 338 | 20240119 | 132900 | 900127460 | 12250 | 12260 | 12260 | 12230 | 1076 |
| 339 | 20240119 | 132800 | 886947600 | 12250 | 12260 | 12260 | 12250 | 1250 |
| 340 | 20240119 | 132700 | 871629660 | 12260 | 12260 | 12270 | 12260 | 7 |
| 341 | 20240119 | 132600 | 871543800 | 12260 | 12260 | 12260 | 12260 | 19 |
| 342 | 20240119 | 132500 | 871310860 | 12260 | 12270 | 12270 | 12260 | 673 |
| 343 | 20240119 | 132400 | 863053630 | 12270 | 12270 | 12280 | 12270 | 260 |
| 344 | 20240119 | 132300 | 859861170 | 12270 | 12270 | 12270 | 12270 | 744 |
| 345 | 20240119 | 132200 | 850732290 | 12270 | 12280 | 12280 | 12270 | 131 |
| 346 | 20240119 | 132100 | 849124860 | 12270 | 12270 | 12270 | 12270 | 0 |
| 347 | 20240119 | 132000 | 849124860 | 12270 | 12270 | 12280 | 12270 | 127 |
| 348 | 20240119 | 131900 | 847565570 | 12270 | 12280 | 12280 | 12270 | 18 |
| 349 | 20240119 | 131800 | 847344700 | 12280 | 12280 | 12280 | 12280 | 254 |
| 350 | 20240119 | 131700 | 844225580 | 12280 | 12290 | 12290 | 12280 | 465 |
| 351 | 20240119 | 131600 | 838512260 | 12290 | 12290 | 12290 | 12290 | 7 |
| 352 | 20240119 | 131500 | 838426230 | 12290 | 12290 | 12290 | 12290 | 20 |
| 353 | 20240119 | 131400 | 838180430 | 12290 | 12290 | 12290 | 12290 | 22 |
| 354 | 20240119 | 131300 | 837910050 | 12300 | 12290 | 12300 | 12290 | 2 |
| 355 | 20240119 | 131200 | 837885460 | 12290 | 12290 | 12290 | 12290 | 2 |
| 356 | 20240119 | 131100 | 837860880 | 12290 | 12290 | 12290 | 12290 | 10 |
| 357 | 20240119 | 131000 | 837737980 | 12280 | 12290 | 12290 | 12280 | 11 |
| 358 | 20240119 | 130900 | 837602800 | 12290 | 12290 | 12290 | 12290 | 238 |
| 359 | 20240119 | 130800 | 834677780 | 12290 | 12290 | 12290 | 12290 | 11 |
| 360 | 20240119 | 130700 | 834542590 | 12280 | 12270 | 12280 | 12270 | 288 |
| 361 | 20240119 | 130600 | 831006990 | 12280 | 12280 | 12280 | 12280 | 12 |
| 362 | 20240119 | 130500 | 830859630 | 12280 | 12280 | 12280 | 12280 | 32 |
| 363 | 20240119 | 130400 | 830466670 | 12280 | 12280 | 12280 | 12280 | 261 |
| 364 | 20240119 | 130300 | 827261590 | 12280 | 12280 | 12280 | 12280 | 32 |
| 365 | 20240119 | 130200 | 826868630 | 12280 | 12290 | 12290 | 12280 | 99 |
| 366 | 20240119 | 130100 | 825652710 | 12280 | 12290 | 12290 | 12280 | 114 |
| 367 | 20240119 | 130000 | 824252770 | 12290 | 12290 | 12290 | 12290 | 0 |
| 368 | 20240119 | 125900 | 824252770 | 12290 | 12290 | 12290 | 12290 | 0 |
| 369 | 20240119 | 125800 | 824252770 | 12290 | 12280 | 12290 | 12280 | 16 |
| 370 | 20240119 | 125700 | 824056190 | 12280 | 12280 | 12280 | 12280 | 0 |
| 371 | 20240119 | 125600 | 824056190 | 12280 | 12280 | 12280 | 12280 | 0 |
| 372 | 20240119 | 125500 | 824056190 | 12280 | 12270 | 12280 | 12270 | 622 |
| 373 | 20240119 | 125400 | 816418040 | 12260 | 12260 | 12260 | 12260 | 0 |
| 374 | 20240119 | 125300 | 816418040 | 12260 | 12260 | 12260 | 12260 | 0 |
| 375 | 20240119 | 125200 | 816418040 | 12260 | 12270 | 12270 | 12260 | 105 |
| 376 | 20240119 | 125100 | 815130690 | 12270 | 12270 | 12270 | 12270 | 110 |
| 377 | 20240119 | 125000 | 813780990 | 12280 | 12280 | 12280 | 12280 | 0 |
| 378 | 20240119 | 124900 | 813780990 | 12280 | 12280 | 12280 | 12280 | 11 |
| 379 | 20240119 | 124800 | 813645910 | 12280 | 12260 | 12280 | 12260 | 11 |
| 380 | 20240119 | 124700 | 813511030 | 12260 | 12270 | 12270 | 12260 | 691 |
| 381 | 20240119 | 124600 | 805038080 | 12280 | 12280 | 12280 | 12280 | 7 |
| 382 | 20240119 | 124500 | 804952120 | 12280 | 12280 | 12280 | 12280 | 10 |
| 383 | 20240119 | 124400 | 804829320 | 12280 | 12270 | 12280 | 12270 | 174 |
| 384 | 20240119 | 124300 | 802694330 | 12270 | 12270 | 12270 | 12270 | 822 |
| 385 | 20240119 | 124200 | 792608390 | 12280 | 12280 | 12280 | 12280 | 20 |
| 386 | 20240119 | 124100 | 792362790 | 12270 | 12290 | 12290 | 12270 | 51 |
| 387 | 20240119 | 124000 | 791736990 | 12290 | 12290 | 12290 | 12280 | 71 |
| 388 | 20240119 | 123900 | 790864460 | 12290 | 12300 | 12300 | 12290 | 29 |
| 389 | 20240119 | 123800 | 790508040 | 12280 | 12300 | 12300 | 12280 | 109 |
| 390 | 20240119 | 123700 | 789169500 | 12280 | 12300 | 12300 | 12280 | 94 |
| 391 | 20240119 | 123600 | 788015100 | 12280 | 12280 | 12290 | 12280 | 322 |
| 392 | 20240119 | 123500 | 784059350 | 12280 | 12300 | 12300 | 12270 | 2704 |
| 393 | 20240119 | 123400 | 750849410 | 12300 | 12300 | 12300 | 12300 | 16 |
| 394 | 20240119 | 123300 | 750652610 | 12290 | 12290 | 12290 | 12290 | 382 |
| 395 | 20240119 | 123200 | 745957830 | 12290 | 12290 | 12290 | 12290 | 0 |
| 396 | 20240119 | 123100 | 745957830 | 12290 | 12290 | 12290 | 12290 | 11 |
| 397 | 20240119 | 123000 | 745822640 | 12290 | 12290 | 12290 | 12290 | 208 |
| 398 | 20240119 | 122900 | 743266320 | 12290 | 12290 | 12290 | 12290 | 27 |
| 399 | 20240119 | 122800 | 742934490 | 12290 | 12290 | 12290 | 12280 | 425 |
| 400 | 20240119 | 122700 | 737711250 | 12290 | 12290 | 12290 | 12290 | 461 |
| 401 | 20240119 | 122600 | 732045560 | 12290 | 12290 | 12290 | 12290 | 137 |
| 402 | 20240119 | 122500 | 730361830 | 12290 | 12280 | 12290 | 12280 | 131 |
| 403 | 20240119 | 122400 | 728752560 | 12280 | 12290 | 12290 | 12280 | 219 |
| 404 | 20240119 | 122300 | 726062120 | 12310 | 12300 | 12310 | 12280 | 698 |
| 405 | 20240119 | 122200 | 717487470 | 12300 | 12300 | 12300 | 12300 | 100 |
| 406 | 20240119 | 122100 | 716257470 | 12300 | 12300 | 12300 | 12300 | 100 |
| 407 | 20240119 | 122000 | 715027470 | 12300 | 12300 | 12300 | 12300 | 105 |
| 408 | 20240119 | 121900 | 713735970 | 12300 | 12300 | 12300 | 12300 | 0 |
| 409 | 20240119 | 121800 | 713735970 | 12300 | 12300 | 12300 | 12300 | 106 |
| 410 | 20240119 | 121700 | 712432170 | 12310 | 12310 | 12310 | 12310 | 112 |
| 411 | 20240119 | 121600 | 711053450 | 12310 | 12310 | 12310 | 12310 | 1 |
| 412 | 20240119 | 121500 | 711041140 | 12310 | 12310 | 12310 | 12310 | 2 |
| 413 | 20240119 | 121400 | 711016520 | 12320 | 12290 | 12320 | 12290 | 87 |
| 414 | 20240119 | 121300 | 709947260 | 12290 | 12290 | 12290 | 12290 | 51 |
| 415 | 20240119 | 121200 | 709320470 | 12310 | 12290 | 12320 | 12280 | 245 |
| 416 | 20240119 | 121100 | 706309950 | 12290 | 12300 | 12300 | 12290 | 2099 |
| 417 | 20240119 | 121000 | 680500270 | 12320 | 12320 | 12320 | 12320 | 1 |
| 418 | 20240119 | 120900 | 680487950 | 12300 | 12320 | 12320 | 12300 | 5 |
| 419 | 20240119 | 120800 | 680426370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 420 | 20240119 | 120700 | 680426370 | 12300 | 12310 | 12320 | 12300 | 430 |
| 421 | 20240119 | 120600 | 675135810 | 12300 | 12310 | 12310 | 12300 | 76 |
| 422 | 20240119 | 120500 | 674200920 | 12310 | 12310 | 12310 | 12310 | 49 |
| 423 | 20240119 | 120400 | 673597730 | 12310 | 12300 | 12310 | 12300 | 66 |
| 424 | 20240119 | 120300 | 672785800 | 12310 | 12310 | 12310 | 12310 | 104 |
| 425 | 20240119 | 120200 | 671505560 | 12310 | 12310 | 12310 | 12310 | 2 |
| 426 | 20240119 | 120100 | 671480940 | 12310 | 12310 | 12310 | 12310 | 204 |
| 427 | 20240119 | 120000 | 668969700 | 12310 | 12320 | 12320 | 12310 | 292 |
| 428 | 20240119 | 115900 | 665375160 | 12320 | 12320 | 12320 | 12320 | 2 |
| 429 | 20240119 | 115800 | 665350520 | 12320 | 12320 | 12330 | 12320 | 1932 |
| 430 | 20240119 | 115700 | 641547670 | 12330 | 12330 | 12330 | 12330 | 32 |
| 431 | 20240119 | 115600 | 641153110 | 12330 | 12330 | 12330 | 12330 | 82 |
| 432 | 20240119 | 115500 | 640142050 | 12320 | 12320 | 12320 | 12320 | 3 |
| 433 | 20240119 | 115400 | 640105090 | 12330 | 12330 | 12330 | 12330 | 448 |
| 434 | 20240119 | 115300 | 634581250 | 12360 | 12360 | 12360 | 12360 | 5 |
| 435 | 20240119 | 115200 | 634519450 | 12340 | 12340 | 12340 | 12340 | 296 |
| 436 | 20240119 | 115100 | 630866810 | 12370 | 12370 | 12370 | 12370 | 1 |
| 437 | 20240119 | 115000 | 630854440 | 12340 | 12340 | 12350 | 12340 | 457 |
| 438 | 20240119 | 114900 | 625211810 | 12350 | 12350 | 12350 | 12350 | 287 |
| 439 | 20240119 | 114800 | 621667360 | 12350 | 12350 | 12350 | 12350 | 44 |
| 440 | 20240119 | 114700 | 621123960 | 12360 | 12370 | 12370 | 12360 | 9 |
| 441 | 20240119 | 114600 | 621012710 | 12350 | 12350 | 12350 | 12350 | 0 |
| 442 | 20240119 | 114500 | 621012710 | 12350 | 12360 | 12360 | 12350 | 270 |
| 443 | 20240119 | 114400 | 617677510 | 12360 | 12360 | 12360 | 12360 | 721 |
| 444 | 20240119 | 114300 | 608765950 | 12370 | 12370 | 12370 | 12370 | 30 |
| 445 | 20240119 | 114200 | 608394850 | 12370 | 12390 | 12390 | 12370 | 298 |
| 446 | 20240119 | 114100 | 604708390 | 12390 | 12390 | 12390 | 12390 | 1 |
| 447 | 20240119 | 114000 | 604696000 | 12390 | 12380 | 12390 | 12380 | 522 |
| 448 | 20240119 | 113900 | 598233630 | 12380 | 12380 | 12380 | 12380 | 0 |
| 449 | 20240119 | 113800 | 598233630 | 12380 | 12380 | 12380 | 12380 | 23 |
| 450 | 20240119 | 113700 | 597948890 | 12380 | 12380 | 12380 | 12380 | 57 |
| 451 | 20240119 | 113600 | 597243230 | 12380 | 12380 | 12380 | 12380 | 73 |
| 452 | 20240119 | 113500 | 596339490 | 12370 | 12380 | 12380 | 12370 | 118 |
| 453 | 20240119 | 113400 | 594878660 | 12390 | 12390 | 12390 | 12390 | 0 |
| 454 | 20240119 | 113300 | 594878660 | 12390 | 12390 | 12390 | 12390 | 69 |
| 455 | 20240119 | 113200 | 594023750 | 12390 | 12390 | 12390 | 12390 | 50 |
| 456 | 20240119 | 113100 | 593404250 | 12390 | 12390 | 12390 | 12390 | 21 |
| 457 | 20240119 | 113000 | 593144060 | 12390 | 12390 | 12390 | 12390 | 57 |
| 458 | 20240119 | 112900 | 592437830 | 12400 | 12400 | 12400 | 12400 | 100 |
| 459 | 20240119 | 112800 | 591197830 | 12400 | 12400 | 12400 | 12400 | 300 |
| 460 | 20240119 | 112700 | 587477830 | 12380 | 12380 | 12380 | 12380 | 1 |
| 461 | 20240119 | 112600 | 587465450 | 12380 | 12380 | 12380 | 12380 | 155 |
| 462 | 20240119 | 112500 | 585546550 | 12400 | 12400 | 12400 | 12400 | 11 |
| 463 | 20240119 | 112400 | 585410150 | 12400 | 12400 | 12400 | 12400 | 7 |
| 464 | 20240119 | 112300 | 585323350 | 12390 | 12400 | 12400 | 12390 | 54 |
| 465 | 20240119 | 112200 | 584654280 | 12400 | 12400 | 12400 | 12400 | 179 |
| 466 | 20240119 | 112100 | 582434680 | 12390 | 12390 | 12390 | 12390 | 0 |
| 467 | 20240119 | 112000 | 582434680 | 12390 | 12410 | 12410 | 12390 | 49 |
| 468 | 20240119 | 111900 | 581827530 | 12410 | 12410 | 12410 | 12390 | 271 |
| 469 | 20240119 | 111800 | 578466320 | 12410 | 12410 | 12410 | 12410 | 0 |
| 470 | 20240119 | 111700 | 578466320 | 12410 | 12410 | 12410 | 12410 | 0 |
| 471 | 20240119 | 111600 | 578466320 | 12410 | 12410 | 12410 | 12410 | 2 |
| 472 | 20240119 | 111500 | 578441500 | 12410 | 12410 | 12410 | 12410 | 1 |
| 473 | 20240119 | 111400 | 578429090 | 12410 | 12400 | 12410 | 12390 | 232 |
| 474 | 20240119 | 111300 | 575553980 | 12400 | 12400 | 12400 | 12400 | 900 |
| 475 | 20240119 | 111200 | 564393980 | 12400 | 12400 | 12400 | 12400 | 170 |
| 476 | 20240119 | 111100 | 562285980 | 12410 | 12410 | 12410 | 12410 | 150 |
| 477 | 20240119 | 111000 | 560424480 | 12410 | 12410 | 12410 | 12410 | 15 |
| 478 | 20240119 | 110900 | 560238330 | 12400 | 12400 | 12400 | 12400 | 347 |
| 479 | 20240119 | 110800 | 555935530 | 12400 | 12400 | 12400 | 12400 | 1 |
| 480 | 20240119 | 110700 | 555923130 | 12400 | 12400 | 12400 | 12400 | 0 |
| 481 | 20240119 | 110600 | 555923130 | 12400 | 12400 | 12400 | 12400 | 1 |
| 482 | 20240119 | 110500 | 555910730 | 12400 | 12400 | 12400 | 12400 | 551 |
| 483 | 20240119 | 110400 | 549078330 | 12390 | 12390 | 12390 | 12390 | 204 |
| 484 | 20240119 | 110300 | 546550770 | 12400 | 12400 | 12400 | 12400 | 100 |
| 485 | 20240119 | 110200 | 545310770 | 12400 | 12400 | 12400 | 12400 | 138 |
| 486 | 20240119 | 110100 | 543599570 | 12400 | 12400 | 12400 | 12400 | 7 |
| 487 | 20240119 | 110000 | 543512770 | 12390 | 12400 | 12400 | 12390 | 110 |
| 488 | 20240119 | 105900 | 542149430 | 12400 | 12400 | 12400 | 12390 | 138 |
| 489 | 20240119 | 105800 | 540438470 | 12390 | 12390 | 12390 | 12390 | 486 |
| 490 | 20240119 | 105700 | 534416930 | 12380 | 12390 | 12390 | 12380 | 192 |
| 491 | 20240119 | 105600 | 532038550 | 12390 | 12390 | 12390 | 12390 | 115 |
| 492 | 20240119 | 105500 | 530613700 | 12390 | 12370 | 12390 | 12370 | 30 |
| 493 | 20240119 | 105400 | 530242040 | 12360 | 12360 | 12360 | 12360 | 0 |
| 494 | 20240119 | 105300 | 530242040 | 12360 | 12360 | 12360 | 12360 | 109 |
| 495 | 20240119 | 105200 | 528894800 | 12360 | 12360 | 12360 | 12360 | 0 |
| 496 | 20240119 | 105100 | 528894800 | 12360 | 12360 | 12360 | 12360 | 0 |
| 497 | 20240119 | 105000 | 528894800 | 12360 | 12370 | 12370 | 12360 | 630 |
| 498 | 20240119 | 104900 | 521102010 | 12380 | 12390 | 12390 | 12380 | 635 |
| 499 | 20240119 | 104800 | 513238210 | 12410 | 12400 | 12410 | 12400 | 60 |
| 500 | 20240119 | 104700 | 512493750 | 12400 | 12410 | 12410 | 12400 | 58 |
| 501 | 20240119 | 104600 | 511773980 | 12410 | 12410 | 12410 | 12410 | 16 |
| 502 | 20240119 | 104500 | 511575420 | 12410 | 12380 | 12410 | 12380 | 212 |
| 503 | 20240119 | 104400 | 508948880 | 12410 | 12400 | 12410 | 12400 | 64 |
| 504 | 20240119 | 104300 | 508154650 | 12410 | 12410 | 12410 | 12410 | 1 |
| 505 | 20240119 | 104200 | 508142240 | 12370 | 12380 | 12380 | 12370 | 200 |
| 506 | 20240119 | 104100 | 505666720 | 12380 | 12400 | 12400 | 12380 | 84 |
| 507 | 20240119 | 104000 | 504626120 | 12400 | 12400 | 12400 | 12400 | 67 |
| 508 | 20240119 | 103900 | 503795320 | 12410 | 12410 | 12410 | 12410 | 0 |
| 509 | 20240119 | 103800 | 503795320 | 12410 | 12410 | 12410 | 12410 | 0 |
| 510 | 20240119 | 103700 | 503795320 | 12410 | 12380 | 12410 | 12380 | 229 |
| 511 | 20240119 | 103600 | 500955830 | 12430 | 12420 | 12430 | 12420 | 54 |
| 512 | 20240119 | 103500 | 500284820 | 12420 | 12420 | 12420 | 12420 | 31 |
| 513 | 20240119 | 103400 | 499899800 | 12420 | 12370 | 12420 | 12370 | 651 |
| 514 | 20240119 | 103300 | 491816030 | 12430 | 12430 | 12430 | 12430 | 0 |
| 515 | 20240119 | 103200 | 491816030 | 12430 | 12430 | 12430 | 12430 | 0 |
| 516 | 20240119 | 103100 | 491816030 | 12430 | 12430 | 12430 | 12430 | 0 |
| 517 | 20240119 | 103000 | 491816030 | 12430 | 12430 | 12430 | 12430 | 1 |
| 518 | 20240119 | 102900 | 491803600 | 12370 | 12370 | 12370 | 12370 | 1046 |
| 519 | 20240119 | 102800 | 478864580 | 12370 | 12370 | 12370 | 12370 | 52 |
| 520 | 20240119 | 102700 | 478221340 | 12360 | 12360 | 12360 | 12360 | 0 |
| 521 | 20240119 | 102600 | 478221340 | 12360 | 12360 | 12360 | 12360 | 105 |
| 522 | 20240119 | 102500 | 476923540 | 12360 | 12370 | 12430 | 12360 | 623 |
| 523 | 20240119 | 102400 | 469221440 | 12370 | 12370 | 12370 | 12370 | 5 |
| 524 | 20240119 | 102300 | 469159590 | 12370 | 12380 | 12380 | 12370 | 181 |
| 525 | 20240119 | 102200 | 466919110 | 12360 | 12370 | 12370 | 12360 | 2461 |
| 526 | 20240119 | 102100 | 436492460 | 12370 | 12380 | 12380 | 12370 | 2013 |
| 527 | 20240119 | 102000 | 411589650 | 12370 | 12390 | 12390 | 12370 | 488 |
| 528 | 20240119 | 101900 | 405546390 | 12390 | 12390 | 12390 | 12390 | 252 |
| 529 | 20240119 | 101800 | 402424110 | 12390 | 12410 | 12410 | 12390 | 642 |
| 530 | 20240119 | 101700 | 394461710 | 12410 | 12420 | 12420 | 12410 | 340 |
| 531 | 20240119 | 101600 | 390240090 | 12430 | 12430 | 12430 | 12430 | 267 |
| 532 | 20240119 | 101500 | 386921280 | 12430 | 12460 | 12480 | 12430 | 423 |
| 533 | 20240119 | 101400 | 381657090 | 12480 | 12470 | 12480 | 12470 | 33 |
| 534 | 20240119 | 101300 | 381245300 | 12480 | 12480 | 12480 | 12480 | 49 |
| 535 | 20240119 | 101200 | 380633780 | 12480 | 12480 | 12480 | 12480 | 82 |
| 536 | 20240119 | 101100 | 379610420 | 12480 | 12480 | 12480 | 12480 | 51 |
| 537 | 20240119 | 101000 | 378973940 | 12480 | 12480 | 12480 | 12480 | 49 |
| 538 | 20240119 | 100900 | 378362420 | 12490 | 12480 | 12490 | 12480 | 81 |
| 539 | 20240119 | 100800 | 377350760 | 12490 | 12490 | 12490 | 12490 | 66 |
| 540 | 20240119 | 100700 | 376526420 | 12500 | 12420 | 12500 | 12410 | 1041 |
| 541 | 20240119 | 100600 | 363556870 | 12490 | 12490 | 12490 | 12430 | 194 |
| 542 | 20240119 | 100500 | 361136990 | 12490 | 12490 | 12490 | 12430 | 70 |
| 543 | 20240119 | 100400 | 360262770 | 12490 | 12490 | 12490 | 12490 | 442 |
| 544 | 20240119 | 100300 | 354742190 | 12430 | 12490 | 12490 | 12430 | 124 |
| 545 | 20240119 | 100200 | 353197810 | 12490 | 12450 | 12490 | 12450 | 113 |
| 546 | 20240119 | 100100 | 351786480 | 12420 | 12490 | 12490 | 12420 | 250 |
| 547 | 20240119 | 100000 | 348672380 | 12470 | 12490 | 12490 | 12470 | 804 |
| 548 | 20240119 | 095900 | 338631420 | 12480 | 12480 | 12480 | 12480 | 125 |
| 549 | 20240119 | 095800 | 337071420 | 12480 | 12480 | 12480 | 12480 | 59 |
| 550 | 20240119 | 095700 | 336335100 | 12470 | 12480 | 12490 | 12470 | 984 |
| 551 | 20240119 | 095600 | 324048390 | 12460 | 12480 | 12480 | 12460 | 61 |
| 552 | 20240119 | 095500 | 323287710 | 12480 | 12460 | 12480 | 12460 | 460 |
| 553 | 20240119 | 095400 | 317553190 | 12450 | 12450 | 12450 | 12450 | 240 |
| 554 | 20240119 | 095300 | 314565190 | 12430 | 12450 | 12460 | 12430 | 218 |
| 555 | 20240119 | 095200 | 311851980 | 12460 | 12460 | 12460 | 12450 | 262 |
| 556 | 20240119 | 095100 | 308588850 | 12460 | 12460 | 12480 | 12460 | 89 |
| 557 | 20240119 | 095000 | 307479810 | 12460 | 12480 | 12480 | 12460 | 353 |
| 558 | 20240119 | 094900 | 303079770 | 12480 | 12480 | 12480 | 12480 | 178 |
| 559 | 20240119 | 094800 | 300858330 | 12480 | 12480 | 12480 | 12480 | 188 |
| 560 | 20240119 | 094700 | 298512090 | 12480 | 12480 | 12480 | 12450 | 119 |
| 561 | 20240119 | 094600 | 297027270 | 12450 | 12470 | 12490 | 12450 | 245 |
| 562 | 20240119 | 094500 | 293969860 | 12450 | 12450 | 12450 | 12450 | 0 |
| 563 | 20240119 | 094400 | 293969860 | 12450 | 12470 | 12470 | 12450 | 136 |
| 564 | 20240119 | 094300 | 292275270 | 12470 | 12460 | 12470 | 12460 | 80 |
| 565 | 20240119 | 094200 | 291278170 | 12470 | 12490 | 12490 | 12470 | 83 |
| 566 | 20240119 | 094100 | 290241650 | 12490 | 12460 | 12490 | 12460 | 81 |
| 567 | 20240119 | 094000 | 289230380 | 12460 | 12490 | 12490 | 12460 | 98 |
| 568 | 20240119 | 093900 | 288007530 | 12450 | 12490 | 12490 | 12450 | 119 |
| 569 | 20240119 | 093800 | 286523340 | 12450 | 12460 | 12460 | 12450 | 3 |
| 570 | 20240119 | 093700 | 286485970 | 12490 | 12470 | 12500 | 12460 | 4582 |
| 571 | 20240119 | 093600 | 229280130 | 12470 | 12460 | 12470 | 12460 | 166 |
| 572 | 20240119 | 093500 | 227210160 | 12460 | 12470 | 12470 | 12460 | 217 |
| 573 | 20240119 | 093400 | 224504600 | 12470 | 12470 | 12470 | 12470 | 82 |
| 574 | 20240119 | 093300 | 223482060 | 12470 | 12470 | 12470 | 12450 | 116 |
| 575 | 20240119 | 093200 | 222036600 | 12470 | 12470 | 12480 | 12470 | 286 |
| 576 | 20240119 | 093100 | 218470160 | 12480 | 12460 | 12480 | 12460 | 736 |
| 577 | 20240119 | 093000 | 209291790 | 12460 | 12440 | 12460 | 12440 | 1201 |
| 578 | 20240119 | 092900 | 194347930 | 12440 | 12380 | 12440 | 12380 | 724 |
| 579 | 20240119 | 092800 | 185347830 | 12430 | 12430 | 12440 | 12430 | 213 |
| 580 | 20240119 | 092700 | 182699700 | 12440 | 12430 | 12440 | 12430 | 63 |
| 581 | 20240119 | 092600 | 181916530 | 12380 | 12450 | 12450 | 12380 | 54 |
| 582 | 20240119 | 092500 | 181247940 | 12450 | 12430 | 12470 | 12370 | 1060 |
| 583 | 20240119 | 092400 | 168099020 | 12450 | 12420 | 12480 | 12420 | 274 |
| 584 | 20240119 | 092300 | 164688870 | 12420 | 12420 | 12430 | 12410 | 637 |
| 585 | 20240119 | 092200 | 156778490 | 12430 | 12450 | 12450 | 12430 | 134 |
| 586 | 20240119 | 092100 | 155112390 | 12450 | 12470 | 12480 | 12450 | 70 |
| 587 | 20240119 | 092000 | 154239550 | 12480 | 12480 | 12480 | 12480 | 173 |
| 588 | 20240119 | 091900 | 152080510 | 12480 | 12470 | 12480 | 12470 | 35 |
| 589 | 20240119 | 091800 | 151643740 | 12470 | 12430 | 12470 | 12430 | 210 |
| 590 | 20240119 | 091700 | 149028970 | 12440 | 12440 | 12440 | 12440 | 19 |
| 591 | 20240119 | 091600 | 148792610 | 12460 | 12460 | 12460 | 12460 | 238 |
| 592 | 20240119 | 091500 | 145827130 | 12460 | 12500 | 12500 | 12460 | 604 |
| 593 | 20240119 | 091400 | 138293350 | 12500 | 12470 | 12520 | 12470 | 1166 |
| 594 | 20240119 | 091300 | 123720100 | 12460 | 12420 | 12480 | 12420 | 2880 |
| 595 | 20240119 | 091200 | 87929920 | 12410 | 12410 | 12420 | 12400 | 1074 |
| 596 | 20240119 | 091100 | 74593240 | 12410 | 12360 | 12410 | 12360 | 95 |
| 597 | 20240119 | 091000 | 73418960 | 12360 | 12400 | 12400 | 12350 | 152 |
| 598 | 20240119 | 090900 | 71540050 | 12400 | 12420 | 12420 | 12400 | 138 |
| 599 | 20240119 | 090800 | 69827270 | 12420 | 12410 | 12420 | 12410 | 53 |
| 600 | 20240119 | 090700 | 69169020 | 12430 | 12330 | 12430 | 12320 | 2099 |
| 601 | 20240119 | 090600 | 43243400 | 12320 | 12320 | 12380 | 12320 | 105 |
| 602 | 20240119 | 090500 | 41946690 | 12380 | 12370 | 12390 | 12320 | 205 |
| 603 | 20240119 | 090400 | 39409160 | 12380 | 12360 | 12380 | 12320 | 662 |
| 604 | 20240119 | 090300 | 31232950 | 12380 | 12400 | 12400 | 12360 | 275 |
| 605 | 20240119 | 090200 | 27831130 | 12380 | 12380 | 12390 | 12380 | 319 |
| 606 | 20240119 | 090100 | 23881900 | 12380 | 12380 | 12380 | 12380 | 132 |
| 607 | 20240119 | 090000 | 22247740 | 12380 | 12320 | 12390 | 12320 | 1805 |