32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 3 | 20240119 | 191300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 4 | 20240119 | 191200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 5 | 20240119 | 191100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 6 | 20240119 | 191000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 7 | 20240119 | 190900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 8 | 20240119 | 190800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 9 | 20240119 | 190700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 10 | 20240119 | 190600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 11 | 20240119 | 190500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 12 | 20240119 | 190400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 13 | 20240119 | 190300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 14 | 20240119 | 190200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 15 | 20240119 | 190100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 16 | 20240119 | 190000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 17 | 20240119 | 185900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 18 | 20240119 | 185800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 19 | 20240119 | 185700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 20 | 20240119 | 185600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 21 | 20240119 | 185500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 22 | 20240119 | 185400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 23 | 20240119 | 185300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 24 | 20240119 | 185200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 25 | 20240119 | 185100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 26 | 20240119 | 185000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 27 | 20240119 | 184900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 28 | 20240119 | 184800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 29 | 20240119 | 184700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 30 | 20240119 | 184600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 31 | 20240119 | 184500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 32 | 20240119 | 184400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 33 | 20240119 | 184300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 34 | 20240119 | 184200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 35 | 20240119 | 184100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 36 | 20240119 | 184000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 37 | 20240119 | 183900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 38 | 20240119 | 183800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 39 | 20240119 | 183700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 40 | 20240119 | 183600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 41 | 20240119 | 183500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 42 | 20240119 | 183400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 43 | 20240119 | 183300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 44 | 20240119 | 183200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 45 | 20240119 | 183100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 46 | 20240119 | 183000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 47 | 20240119 | 182900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 48 | 20240119 | 182800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 49 | 20240119 | 182700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 50 | 20240119 | 182600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 51 | 20240119 | 182500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 52 | 20240119 | 182400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 53 | 20240119 | 182300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 54 | 20240119 | 182200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 55 | 20240119 | 182100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 56 | 20240119 | 182000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 57 | 20240119 | 181900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 58 | 20240119 | 181800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 59 | 20240119 | 181700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 60 | 20240119 | 181600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 61 | 20240119 | 181500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 62 | 20240119 | 181400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 63 | 20240119 | 181300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 64 | 20240119 | 181200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 65 | 20240119 | 181100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 66 | 20240119 | 181000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 67 | 20240119 | 180900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 68 | 20240119 | 180800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 69 | 20240119 | 180700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 70 | 20240119 | 180600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 71 | 20240119 | 180500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 72 | 20240119 | 180400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 73 | 20240119 | 180300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 74 | 20240119 | 180200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 75 | 20240119 | 180100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 76 | 20240119 | 180000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 77 | 20240119 | 175900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 78 | 20240119 | 175800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 79 | 20240119 | 175700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 80 | 20240119 | 175600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 81 | 20240119 | 175500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 82 | 20240119 | 175400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 83 | 20240119 | 175300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 84 | 20240119 | 175200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 85 | 20240119 | 175100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 86 | 20240119 | 175000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 87 | 20240119 | 174900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 88 | 20240119 | 174800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 89 | 20240119 | 174700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 90 | 20240119 | 174600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 91 | 20240119 | 174500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 92 | 20240119 | 174400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 93 | 20240119 | 174300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 94 | 20240119 | 174200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 95 | 20240119 | 174100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 96 | 20240119 | 174000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 97 | 20240119 | 173900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 98 | 20240119 | 173800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 99 | 20240119 | 173700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 100 | 20240119 | 173600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 101 | 20240119 | 173500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 102 | 20240119 | 173400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 103 | 20240119 | 173300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 104 | 20240119 | 173200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 105 | 20240119 | 173100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 106 | 20240119 | 173000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 107 | 20240119 | 172900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 108 | 20240119 | 172800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 109 | 20240119 | 172700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 110 | 20240119 | 172600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 111 | 20240119 | 172500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 112 | 20240119 | 172400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 113 | 20240119 | 172300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 114 | 20240119 | 172200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 115 | 20240119 | 172100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 116 | 20240119 | 172000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 117 | 20240119 | 171900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 118 | 20240119 | 171800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 119 | 20240119 | 171700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 120 | 20240119 | 171600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 121 | 20240119 | 171500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 122 | 20240119 | 171400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 123 | 20240119 | 171300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 124 | 20240119 | 171200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 125 | 20240119 | 171100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 126 | 20240119 | 171000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 127 | 20240119 | 170900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 128 | 20240119 | 170800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 129 | 20240119 | 170700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 130 | 20240119 | 170600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 131 | 20240119 | 170500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 132 | 20240119 | 170400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 133 | 20240119 | 170300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 134 | 20240119 | 170200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 135 | 20240119 | 170100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 136 | 20240119 | 170000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 137 | 20240119 | 165900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 138 | 20240119 | 165800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 139 | 20240119 | 165700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 140 | 20240119 | 165600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 141 | 20240119 | 165500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 142 | 20240119 | 165400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 143 | 20240119 | 165300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 144 | 20240119 | 165200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 145 | 20240119 | 165100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 146 | 20240119 | 165000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 147 | 20240119 | 164900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 148 | 20240119 | 164800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 149 | 20240119 | 164700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 150 | 20240119 | 164600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 151 | 20240119 | 164500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 152 | 20240119 | 164400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 153 | 20240119 | 164300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 154 | 20240119 | 164200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 155 | 20240119 | 164100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 156 | 20240119 | 164000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 157 | 20240119 | 163900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 158 | 20240119 | 163800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 159 | 20240119 | 163700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 160 | 20240119 | 163600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 161 | 20240119 | 163500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 162 | 20240119 | 163400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 163 | 20240119 | 163300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 164 | 20240119 | 163200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 165 | 20240119 | 163100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 166 | 20240119 | 163000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 167 | 20240119 | 162900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 168 | 20240119 | 162800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 169 | 20240119 | 162700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 170 | 20240119 | 162600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 171 | 20240119 | 162500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 172 | 20240119 | 162400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 173 | 20240119 | 162300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 174 | 20240119 | 162200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 175 | 20240119 | 162100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 176 | 20240119 | 162000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 177 | 20240119 | 161900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 178 | 20240119 | 161800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 179 | 20240119 | 161700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 180 | 20240119 | 161600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 181 | 20240119 | 161500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 182 | 20240119 | 161400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 183 | 20240119 | 161300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 184 | 20240119 | 161200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 185 | 20240119 | 161100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 186 | 20240119 | 161000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 187 | 20240119 | 160900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 188 | 20240119 | 160800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 189 | 20240119 | 160700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 190 | 20240119 | 160600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 191 | 20240119 | 160500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 192 | 20240119 | 160400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 193 | 20240119 | 160300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 194 | 20240119 | 160200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 195 | 20240119 | 160100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 196 | 20240119 | 160000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 197 | 20240119 | 155900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 198 | 20240119 | 155800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 199 | 20240119 | 155700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 200 | 20240119 | 155600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 201 | 20240119 | 155500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 202 | 20240119 | 155400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 203 | 20240119 | 155300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 204 | 20240119 | 155200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 205 | 20240119 | 155100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 206 | 20240119 | 155000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 207 | 20240119 | 154900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 208 | 20240119 | 154800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 209 | 20240119 | 154700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 210 | 20240119 | 154600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 211 | 20240119 | 154500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 212 | 20240119 | 154400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 213 | 20240119 | 154300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 214 | 20240119 | 154200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 215 | 20240119 | 154100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 216 | 20240119 | 154000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 217 | 20240119 | 153900 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 218 | 20240119 | 153800 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 219 | 20240119 | 153700 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 220 | 20240119 | 153600 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 221 | 20240119 | 153500 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 222 | 20240119 | 153400 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 223 | 20240119 | 153300 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 224 | 20240119 | 153200 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 225 | 20240119 | 153100 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 226 | 20240119 | 153000 | 1165540120 | 13190 | 13190 | 13190 | 13190 | 1537 |
| 227 | 20240119 | 152900 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 228 | 20240119 | 152800 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 229 | 20240119 | 152700 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 230 | 20240119 | 152600 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 231 | 20240119 | 152500 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 232 | 20240119 | 152400 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 233 | 20240119 | 152300 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 234 | 20240119 | 152200 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 235 | 20240119 | 152100 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 236 | 20240119 | 152000 | 1145267090 | 13200 | 13200 | 13200 | 13200 | 0 |
| 237 | 20240119 | 151900 | 1145267090 | 13200 | 13250 | 13250 | 13190 | 817 |
| 238 | 20240119 | 151800 | 1134472730 | 13230 | 13230 | 13230 | 13220 | 64 |
| 239 | 20240119 | 151700 | 1133626080 | 13230 | 13230 | 13230 | 13230 | 57 |
| 240 | 20240119 | 151600 | 1132871970 | 13230 | 13230 | 13230 | 13220 | 42 |
| 241 | 20240119 | 151500 | 1132316540 | 13250 | 13250 | 13250 | 13250 | 174 |
| 242 | 20240119 | 151400 | 1130011040 | 13250 | 13250 | 13250 | 13250 | 20 |
| 243 | 20240119 | 151300 | 1129746040 | 13250 | 13250 | 13250 | 13250 | 157 |
| 244 | 20240119 | 151200 | 1127665790 | 13260 | 13240 | 13260 | 13240 | 518 |
| 245 | 20240119 | 151100 | 1120805970 | 13240 | 13240 | 13240 | 13240 | 0 |
| 246 | 20240119 | 151000 | 1120805970 | 13240 | 13240 | 13240 | 13240 | 12 |
| 247 | 20240119 | 150900 | 1120647090 | 13250 | 13230 | 13250 | 13200 | 1926 |
| 248 | 20240119 | 150800 | 1095173950 | 13220 | 13210 | 13220 | 13210 | 3 |
| 249 | 20240119 | 150700 | 1095134310 | 13210 | 13220 | 13220 | 13210 | 36 |
| 250 | 20240119 | 150600 | 1094658460 | 13230 | 13220 | 13230 | 13220 | 614 |
| 251 | 20240119 | 150500 | 1086540330 | 13240 | 13240 | 13240 | 13240 | 274 |
| 252 | 20240119 | 150400 | 1082912570 | 13250 | 13250 | 13250 | 13250 | 10 |
| 253 | 20240119 | 150300 | 1082780070 | 13250 | 13250 | 13250 | 13250 | 0 |
| 254 | 20240119 | 150200 | 1082780070 | 13250 | 13250 | 13250 | 13250 | 28 |
| 255 | 20240119 | 150100 | 1082409070 | 13250 | 13250 | 13250 | 13250 | 306 |
| 256 | 20240119 | 150000 | 1078354570 | 13250 | 13240 | 13250 | 13240 | 140 |
| 257 | 20240119 | 145900 | 1076500680 | 13230 | 13230 | 13230 | 13230 | 0 |
| 258 | 20240119 | 145800 | 1076500680 | 13230 | 13240 | 13240 | 13230 | 15 |
| 259 | 20240119 | 145700 | 1076302090 | 13240 | 13240 | 13240 | 13240 | 1 |
| 260 | 20240119 | 145600 | 1076288850 | 13230 | 13240 | 13240 | 13230 | 11 |
| 261 | 20240119 | 145500 | 1076143230 | 13250 | 13200 | 13250 | 13190 | 1484 |
| 262 | 20240119 | 145400 | 1056541860 | 13190 | 13200 | 13200 | 13190 | 7 |
| 263 | 20240119 | 145300 | 1056449520 | 13200 | 13200 | 13200 | 13200 | 112 |
| 264 | 20240119 | 145200 | 1054971120 | 13200 | 13200 | 13200 | 13200 | 0 |
| 265 | 20240119 | 145100 | 1054971120 | 13200 | 13200 | 13200 | 13200 | 9 |
| 266 | 20240119 | 145000 | 1054852320 | 13200 | 13200 | 13200 | 13200 | 13 |
| 267 | 20240119 | 144900 | 1054680720 | 13190 | 13200 | 13200 | 13190 | 203 |
| 268 | 20240119 | 144800 | 1052002620 | 13200 | 13200 | 13200 | 13200 | 0 |
| 269 | 20240119 | 144700 | 1052002620 | 13200 | 13200 | 13200 | 13200 | 13 |
| 270 | 20240119 | 144600 | 1051831020 | 13190 | 13200 | 13200 | 13190 | 2 |
| 271 | 20240119 | 144500 | 1051804630 | 13200 | 13200 | 13200 | 13200 | 140 |
| 272 | 20240119 | 144400 | 1049956630 | 13200 | 13200 | 13200 | 13200 | 10 |
| 273 | 20240119 | 144300 | 1049824630 | 13190 | 13200 | 13200 | 13190 | 57 |
| 274 | 20240119 | 144200 | 1049072790 | 13190 | 13190 | 13190 | 13190 | 0 |
| 275 | 20240119 | 144100 | 1049072790 | 13190 | 13190 | 13190 | 13190 | 87 |
| 276 | 20240119 | 144000 | 1047925260 | 13180 | 13190 | 13190 | 13180 | 162 |
| 277 | 20240119 | 143900 | 1045790000 | 13190 | 13190 | 13190 | 13190 | 60 |
| 278 | 20240119 | 143800 | 1044998600 | 13180 | 13180 | 13180 | 13180 | 71 |
| 279 | 20240119 | 143700 | 1044062820 | 13190 | 13190 | 13190 | 13190 | 100 |
| 280 | 20240119 | 143600 | 1042743820 | 13190 | 13190 | 13190 | 13190 | 13 |
| 281 | 20240119 | 143500 | 1042572350 | 13180 | 13190 | 13190 | 13180 | 24 |
| 282 | 20240119 | 143400 | 1042255890 | 13190 | 13190 | 13190 | 13190 | 6 |
| 283 | 20240119 | 143300 | 1042176750 | 13180 | 13180 | 13180 | 13180 | 122 |
| 284 | 20240119 | 143200 | 1040568790 | 13180 | 13180 | 13180 | 13180 | 6 |
| 285 | 20240119 | 143100 | 1040489710 | 13180 | 13180 | 13180 | 13170 | 73 |
| 286 | 20240119 | 143000 | 1039528170 | 13180 | 13180 | 13180 | 13180 | 0 |
| 287 | 20240119 | 142900 | 1039528170 | 13180 | 13180 | 13180 | 13180 | 7 |
| 288 | 20240119 | 142800 | 1039435910 | 13170 | 13170 | 13170 | 13170 | 0 |
| 289 | 20240119 | 142700 | 1039435910 | 13170 | 13180 | 13180 | 13170 | 20 |
| 290 | 20240119 | 142600 | 1039172320 | 13180 | 13170 | 13180 | 13170 | 83 |
| 291 | 20240119 | 142500 | 1038079080 | 13180 | 13180 | 13180 | 13180 | 22 |
| 292 | 20240119 | 142400 | 1037789120 | 13180 | 13180 | 13180 | 13180 | 4 |
| 293 | 20240119 | 142300 | 1037736400 | 13160 | 13170 | 13170 | 13160 | 520 |
| 294 | 20240119 | 142200 | 1030891160 | 13180 | 13200 | 13200 | 13180 | 162 |
| 295 | 20240119 | 142100 | 1028755060 | 13190 | 13190 | 13190 | 13190 | 4 |
| 296 | 20240119 | 142000 | 1028702300 | 13190 | 13190 | 13190 | 13190 | 29 |
| 297 | 20240119 | 141900 | 1028319790 | 13190 | 13200 | 13200 | 13190 | 35 |
| 298 | 20240119 | 141800 | 1027858080 | 13190 | 13190 | 13190 | 13190 | 77 |
| 299 | 20240119 | 141700 | 1026842450 | 13190 | 13190 | 13190 | 13190 | 25 |
| 300 | 20240119 | 141600 | 1026512700 | 13200 | 13200 | 13200 | 13200 | 28 |
| 301 | 20240119 | 141500 | 1026143100 | 13200 | 13200 | 13200 | 13200 | 33 |
| 302 | 20240119 | 141400 | 1025707500 | 13200 | 13200 | 13200 | 13200 | 30 |
| 303 | 20240119 | 141300 | 1025311500 | 13200 | 13190 | 13200 | 13190 | 63 |
| 304 | 20240119 | 141200 | 1024480470 | 13190 | 13180 | 13190 | 13180 | 35 |
| 305 | 20240119 | 141100 | 1024019030 | 13180 | 13200 | 13200 | 13180 | 187 |
| 306 | 20240119 | 141000 | 1021552650 | 13210 | 13210 | 13210 | 13210 | 12 |
| 307 | 20240119 | 140900 | 1021394130 | 13210 | 13200 | 13210 | 13200 | 42 |
| 308 | 20240119 | 140800 | 1020839610 | 13180 | 13180 | 13180 | 13180 | 57 |
| 309 | 20240119 | 140700 | 1020088350 | 13180 | 13180 | 13180 | 13180 | 0 |
| 310 | 20240119 | 140600 | 1020088350 | 13180 | 13180 | 13180 | 13180 | 0 |
| 311 | 20240119 | 140500 | 1020088350 | 13180 | 13190 | 13190 | 13170 | 607 |
| 312 | 20240119 | 140400 | 1012089000 | 13210 | 13200 | 13210 | 13190 | 2541 |
| 313 | 20240119 | 140300 | 978551370 | 13210 | 13230 | 13230 | 13210 | 614 |
| 314 | 20240119 | 140200 | 970439250 | 13210 | 13240 | 13240 | 13210 | 60 |
| 315 | 20240119 | 140100 | 969644880 | 13210 | 13220 | 13220 | 13210 | 826 |
| 316 | 20240119 | 140000 | 958732740 | 13220 | 13220 | 13220 | 13220 | 221 |
| 317 | 20240119 | 135900 | 955811120 | 13220 | 13250 | 13280 | 13210 | 1077 |
| 318 | 20240119 | 135800 | 941570650 | 13250 | 13250 | 13250 | 13250 | 20 |
| 319 | 20240119 | 135700 | 941305650 | 13250 | 13250 | 13250 | 13250 | 1 |
| 320 | 20240119 | 135600 | 941292400 | 13220 | 13250 | 13250 | 13220 | 1600 |
| 321 | 20240119 | 135500 | 920122680 | 13250 | 13270 | 13270 | 13250 | 1055 |
| 322 | 20240119 | 135400 | 906143080 | 13270 | 13270 | 13270 | 13270 | 0 |
| 323 | 20240119 | 135300 | 906143080 | 13270 | 13280 | 13280 | 13270 | 138 |
| 324 | 20240119 | 135200 | 904310490 | 13280 | 13280 | 13290 | 13280 | 204 |
| 325 | 20240119 | 135100 | 901601230 | 13280 | 13280 | 13280 | 13280 | 29 |
| 326 | 20240119 | 135000 | 901216110 | 13280 | 13280 | 13280 | 13280 | 0 |
| 327 | 20240119 | 134900 | 901216110 | 13280 | 13270 | 13280 | 13270 | 83 |
| 328 | 20240119 | 134800 | 900114180 | 13260 | 13290 | 13290 | 13260 | 430 |
| 329 | 20240119 | 134700 | 894404610 | 13280 | 13280 | 13280 | 13280 | 226 |
| 330 | 20240119 | 134600 | 891403330 | 13280 | 13280 | 13280 | 13280 | 13 |
| 331 | 20240119 | 134500 | 891230690 | 13280 | 13280 | 13280 | 13280 | 100 |
| 332 | 20240119 | 134400 | 889902690 | 13280 | 13280 | 13280 | 13280 | 0 |
| 333 | 20240119 | 134300 | 889902690 | 13280 | 13280 | 13280 | 13280 | 0 |
| 334 | 20240119 | 134200 | 889902690 | 13280 | 13280 | 13280 | 13280 | 1 |
| 335 | 20240119 | 134100 | 889889410 | 13270 | 13280 | 13280 | 13270 | 124 |
| 336 | 20240119 | 134000 | 888243210 | 13270 | 13270 | 13270 | 13270 | 58 |
| 337 | 20240119 | 133900 | 887473550 | 13280 | 13270 | 13280 | 13270 | 572 |
| 338 | 20240119 | 133800 | 879878700 | 13240 | 13240 | 13240 | 13240 | 30 |
| 339 | 20240119 | 133700 | 879481500 | 13280 | 13260 | 13280 | 13230 | 1024 |
| 340 | 20240119 | 133600 | 865916400 | 13280 | 13280 | 13280 | 13280 | 5 |
| 341 | 20240119 | 133500 | 865850000 | 13270 | 13260 | 13280 | 13260 | 1044 |
| 342 | 20240119 | 133400 | 851997490 | 13250 | 13250 | 13260 | 13250 | 15 |
| 343 | 20240119 | 133300 | 851798710 | 13260 | 13260 | 13260 | 13250 | 374 |
| 344 | 20240119 | 133200 | 846840540 | 13250 | 13250 | 13250 | 13240 | 233 |
| 345 | 20240119 | 133100 | 843754240 | 13250 | 13250 | 13250 | 13250 | 2 |
| 346 | 20240119 | 133000 | 843727740 | 13250 | 13260 | 13260 | 13250 | 227 |
| 347 | 20240119 | 132900 | 840719530 | 13250 | 13240 | 13250 | 13240 | 53 |
| 348 | 20240119 | 132800 | 840017330 | 13240 | 13240 | 13240 | 13240 | 38 |
| 349 | 20240119 | 132700 | 839514210 | 13250 | 13250 | 13250 | 13250 | 366 |
| 350 | 20240119 | 132600 | 834664710 | 13260 | 13260 | 13260 | 13260 | 0 |
| 351 | 20240119 | 132500 | 834664710 | 13260 | 13260 | 13260 | 13260 | 15 |
| 352 | 20240119 | 132400 | 834465810 | 13260 | 13260 | 13260 | 13260 | 0 |
| 353 | 20240119 | 132300 | 834465810 | 13260 | 13260 | 13260 | 13260 | 0 |
| 354 | 20240119 | 132200 | 834465810 | 13260 | 13260 | 13260 | 13260 | 360 |
| 355 | 20240119 | 132100 | 829692210 | 13270 | 13270 | 13270 | 13270 | 14 |
| 356 | 20240119 | 132000 | 829506430 | 13260 | 13260 | 13260 | 13260 | 6 |
| 357 | 20240119 | 131900 | 829426870 | 13270 | 13270 | 13270 | 13270 | 10 |
| 358 | 20240119 | 131800 | 829294170 | 13270 | 13270 | 13270 | 13270 | 13 |
| 359 | 20240119 | 131700 | 829121660 | 13260 | 13260 | 13260 | 13260 | 0 |
| 360 | 20240119 | 131600 | 829121660 | 13260 | 13260 | 13260 | 13260 | 30 |
| 361 | 20240119 | 131500 | 828723860 | 13270 | 13270 | 13270 | 13270 | 2 |
| 362 | 20240119 | 131400 | 828697320 | 13270 | 13250 | 13270 | 13240 | 168 |
| 363 | 20240119 | 131300 | 826471950 | 13240 | 13240 | 13240 | 13240 | 0 |
| 364 | 20240119 | 131200 | 826471950 | 13240 | 13240 | 13240 | 13240 | 0 |
| 365 | 20240119 | 131100 | 826471950 | 13240 | 13240 | 13240 | 13240 | 4 |
| 366 | 20240119 | 131000 | 826418990 | 13230 | 13230 | 13230 | 13230 | 0 |
| 367 | 20240119 | 130900 | 826418990 | 13230 | 13280 | 13280 | 13230 | 465 |
| 368 | 20240119 | 130800 | 820259860 | 13280 | 13280 | 13280 | 13280 | 0 |
| 369 | 20240119 | 130700 | 820259860 | 13280 | 13280 | 13280 | 13250 | 222 |
| 370 | 20240119 | 130600 | 817317400 | 13280 | 13250 | 13280 | 13250 | 33 |
| 371 | 20240119 | 130500 | 816879760 | 13250 | 13250 | 13250 | 13250 | 0 |
| 372 | 20240119 | 130400 | 816879760 | 13250 | 13250 | 13250 | 13250 | 0 |
| 373 | 20240119 | 130300 | 816879760 | 13250 | 13250 | 13250 | 13250 | 40 |
| 374 | 20240119 | 130200 | 816349760 | 13250 | 13280 | 13280 | 13250 | 33 |
| 375 | 20240119 | 130100 | 815912170 | 13280 | 13270 | 13280 | 13270 | 79 |
| 376 | 20240119 | 130000 | 814863830 | 13260 | 13260 | 13260 | 13260 | 33 |
| 377 | 20240119 | 125900 | 814426250 | 13250 | 13250 | 13250 | 13250 | 19 |
| 378 | 20240119 | 125800 | 814174500 | 13250 | 13240 | 13250 | 13230 | 511 |
| 379 | 20240119 | 125700 | 807412830 | 13250 | 13260 | 13260 | 13250 | 31 |
| 380 | 20240119 | 125600 | 807001780 | 13240 | 13240 | 13240 | 13240 | 0 |
| 381 | 20240119 | 125500 | 807001780 | 13240 | 13270 | 13270 | 13240 | 1320 |
| 382 | 20240119 | 125400 | 789513490 | 13270 | 13270 | 13270 | 13270 | 60 |
| 383 | 20240119 | 125300 | 788717290 | 13280 | 13250 | 13280 | 13250 | 430 |
| 384 | 20240119 | 125200 | 783017950 | 13250 | 13260 | 13260 | 13250 | 358 |
| 385 | 20240119 | 125100 | 778271370 | 13260 | 13260 | 13260 | 13260 | 100 |
| 386 | 20240119 | 125000 | 776945370 | 13270 | 13270 | 13270 | 13270 | 0 |
| 387 | 20240119 | 124900 | 776945370 | 13270 | 13270 | 13270 | 13270 | 57 |
| 388 | 20240119 | 124800 | 776188980 | 13280 | 13280 | 13280 | 13280 | 2 |
| 389 | 20240119 | 124700 | 776162420 | 13250 | 13250 | 13250 | 13250 | 0 |
| 390 | 20240119 | 124600 | 776162420 | 13250 | 13250 | 13250 | 13250 | 0 |
| 391 | 20240119 | 124500 | 776162420 | 13250 | 13250 | 13280 | 13250 | 110 |
| 392 | 20240119 | 124400 | 774704800 | 13250 | 13250 | 13250 | 13250 | 5 |
| 393 | 20240119 | 124300 | 774638550 | 13260 | 13250 | 13260 | 13240 | 298 |
| 394 | 20240119 | 124200 | 770690150 | 13250 | 13250 | 13250 | 13250 | 0 |
| 395 | 20240119 | 124100 | 770690150 | 13250 | 13250 | 13250 | 13250 | 412 |
| 396 | 20240119 | 124000 | 765231150 | 13250 | 13270 | 13270 | 13250 | 977 |
| 397 | 20240119 | 123900 | 752279250 | 13280 | 13280 | 13280 | 13280 | 77 |
| 398 | 20240119 | 123800 | 751256690 | 13280 | 13280 | 13280 | 13280 | 96 |
| 399 | 20240119 | 123700 | 749981810 | 13290 | 13280 | 13290 | 13280 | 122 |
| 400 | 20240119 | 123600 | 748361320 | 13280 | 13280 | 13280 | 13280 | 0 |
| 401 | 20240119 | 123500 | 748361320 | 13280 | 13280 | 13280 | 13280 | 7 |
| 402 | 20240119 | 123400 | 748268360 | 13270 | 13270 | 13270 | 13270 | 100 |
| 403 | 20240119 | 123300 | 746941360 | 13270 | 13280 | 13280 | 13270 | 398 |
| 404 | 20240119 | 123200 | 741656880 | 13280 | 13280 | 13280 | 13280 | 24 |
| 405 | 20240119 | 123100 | 741338160 | 13280 | 13280 | 13280 | 13280 | 6 |
| 406 | 20240119 | 123000 | 741258480 | 13280 | 13280 | 13280 | 13280 | 101 |
| 407 | 20240119 | 122900 | 739917200 | 13270 | 13270 | 13270 | 13270 | 96 |
| 408 | 20240119 | 122800 | 738643280 | 13280 | 13280 | 13280 | 13280 | 0 |
| 409 | 20240119 | 122700 | 738643280 | 13280 | 13280 | 13280 | 13280 | 37 |
| 410 | 20240119 | 122600 | 738151920 | 13280 | 13280 | 13280 | 13280 | 60 |
| 411 | 20240119 | 122500 | 737355120 | 13290 | 13280 | 13290 | 13280 | 117 |
| 412 | 20240119 | 122400 | 735801340 | 13260 | 13260 | 13260 | 13260 | 50 |
| 413 | 20240119 | 122300 | 735138340 | 13260 | 13290 | 13290 | 13260 | 7 |
| 414 | 20240119 | 122200 | 735045370 | 13290 | 13290 | 13290 | 13290 | 6 |
| 415 | 20240119 | 122100 | 734965630 | 13290 | 13290 | 13290 | 13290 | 0 |
| 416 | 20240119 | 122000 | 734965630 | 13290 | 13300 | 13300 | 13290 | 170 |
| 417 | 20240119 | 121900 | 732706320 | 13300 | 13300 | 13300 | 13300 | 0 |
| 418 | 20240119 | 121800 | 732706320 | 13300 | 13280 | 13300 | 13260 | 210 |
| 419 | 20240119 | 121700 | 729919440 | 13270 | 13280 | 13280 | 13270 | 94 |
| 420 | 20240119 | 121600 | 728672030 | 13280 | 13280 | 13280 | 13280 | 33 |
| 421 | 20240119 | 121500 | 728233790 | 13290 | 13290 | 13290 | 13290 | 2 |
| 422 | 20240119 | 121400 | 728207210 | 13290 | 13290 | 13290 | 13290 | 1 |
| 423 | 20240119 | 121300 | 728193920 | 13280 | 13280 | 13280 | 13280 | 0 |
| 424 | 20240119 | 121200 | 728193920 | 13280 | 13290 | 13290 | 13280 | 58 |
| 425 | 20240119 | 121100 | 727423110 | 13300 | 13290 | 13300 | 13290 | 21 |
| 426 | 20240119 | 121000 | 727143980 | 13290 | 13290 | 13290 | 13290 | 0 |
| 427 | 20240119 | 120900 | 727143980 | 13290 | 13290 | 13290 | 13290 | 83 |
| 428 | 20240119 | 120800 | 726040910 | 13290 | 13290 | 13290 | 13290 | 24 |
| 429 | 20240119 | 120700 | 725721950 | 13290 | 13290 | 13290 | 13290 | 25 |
| 430 | 20240119 | 120600 | 725389700 | 13300 | 13250 | 13300 | 13240 | 36 |
| 431 | 20240119 | 120500 | 724912990 | 13240 | 13280 | 13300 | 13240 | 1966 |
| 432 | 20240119 | 120400 | 698864640 | 13290 | 13290 | 13290 | 13290 | 0 |
| 433 | 20240119 | 120300 | 698864640 | 13290 | 13290 | 13290 | 13290 | 119 |
| 434 | 20240119 | 120200 | 697283130 | 13300 | 13300 | 13300 | 13300 | 44 |
| 435 | 20240119 | 120100 | 696697930 | 13300 | 13300 | 13300 | 13300 | 0 |
| 436 | 20240119 | 120000 | 696697930 | 13300 | 13290 | 13300 | 13260 | 429 |
| 437 | 20240119 | 115900 | 691004160 | 13300 | 13310 | 13320 | 13300 | 147 |
| 438 | 20240119 | 115800 | 689048450 | 13300 | 13310 | 13310 | 13300 | 66 |
| 439 | 20240119 | 115700 | 688170340 | 13310 | 13300 | 13310 | 13300 | 104 |
| 440 | 20240119 | 115600 | 686786510 | 13310 | 13310 | 13310 | 13310 | 7 |
| 441 | 20240119 | 115500 | 686693340 | 13320 | 13320 | 13330 | 13300 | 142 |
| 442 | 20240119 | 115400 | 684803870 | 13340 | 13340 | 13340 | 13340 | 0 |
| 443 | 20240119 | 115300 | 684803870 | 13340 | 13340 | 13340 | 13340 | 0 |
| 444 | 20240119 | 115200 | 684803870 | 13340 | 13330 | 13340 | 13330 | 38 |
| 445 | 20240119 | 115100 | 684297310 | 13340 | 13340 | 13340 | 13340 | 0 |
| 446 | 20240119 | 115000 | 684297310 | 13340 | 13340 | 13340 | 13340 | 0 |
| 447 | 20240119 | 114900 | 684297310 | 13340 | 13340 | 13340 | 13340 | 35 |
| 448 | 20240119 | 114800 | 683830410 | 13340 | 13340 | 13340 | 13340 | 111 |
| 449 | 20240119 | 114700 | 682349670 | 13350 | 13300 | 13350 | 13280 | 148 |
| 450 | 20240119 | 114600 | 680378920 | 13340 | 13340 | 13350 | 13340 | 50 |
| 451 | 20240119 | 114500 | 679711710 | 13350 | 13300 | 13350 | 13300 | 2 |
| 452 | 20240119 | 114400 | 679685060 | 13280 | 13300 | 13300 | 13280 | 60 |
| 453 | 20240119 | 114300 | 678887740 | 13360 | 13360 | 13360 | 13360 | 1 |
| 454 | 20240119 | 114200 | 678874380 | 13360 | 13360 | 13360 | 13360 | 0 |
| 455 | 20240119 | 114100 | 678874380 | 13360 | 13360 | 13360 | 13360 | 0 |
| 456 | 20240119 | 114000 | 678874380 | 13360 | 13360 | 13360 | 13360 | 2 |
| 457 | 20240119 | 113900 | 678847660 | 13360 | 13360 | 13360 | 13360 | 0 |
| 458 | 20240119 | 113800 | 678847660 | 13360 | 13360 | 13360 | 13360 | 0 |
| 459 | 20240119 | 113700 | 678847660 | 13360 | 13350 | 13360 | 13350 | 157 |
| 460 | 20240119 | 113600 | 676750710 | 13350 | 13350 | 13350 | 13350 | 10 |
| 461 | 20240119 | 113500 | 676617210 | 13360 | 13360 | 13360 | 13360 | 1 |
| 462 | 20240119 | 113400 | 676603850 | 13350 | 13350 | 13350 | 13350 | 31 |
| 463 | 20240119 | 113300 | 676190000 | 13360 | 13360 | 13360 | 13360 | 13 |
| 464 | 20240119 | 113200 | 676016320 | 13360 | 13360 | 13360 | 13360 | 20 |
| 465 | 20240119 | 113100 | 675749120 | 13360 | 13280 | 13360 | 13280 | 253 |
| 466 | 20240119 | 113000 | 672382000 | 13270 | 13360 | 13380 | 13270 | 601 |
| 467 | 20240119 | 112900 | 664388050 | 13380 | 13380 | 13380 | 13380 | 19 |
| 468 | 20240119 | 112800 | 664133830 | 13380 | 13370 | 13380 | 13370 | 13 |
| 469 | 20240119 | 112700 | 663960010 | 13350 | 13360 | 13360 | 13350 | 36 |
| 470 | 20240119 | 112600 | 663479340 | 13370 | 13370 | 13370 | 13370 | 163 |
| 471 | 20240119 | 112500 | 661300030 | 13380 | 13370 | 13380 | 13370 | 126 |
| 472 | 20240119 | 112400 | 659615360 | 13380 | 13380 | 13380 | 13380 | 0 |
| 473 | 20240119 | 112300 | 659615360 | 13380 | 13380 | 13380 | 13380 | 169 |
| 474 | 20240119 | 112200 | 657354140 | 13380 | 13370 | 13380 | 13370 | 286 |
| 475 | 20240119 | 112100 | 653528960 | 13380 | 13350 | 13380 | 13350 | 239 |
| 476 | 20240119 | 112000 | 650334060 | 13360 | 13350 | 13360 | 13350 | 230 |
| 477 | 20240119 | 111900 | 647262490 | 13350 | 13360 | 13360 | 13350 | 21 |
| 478 | 20240119 | 111800 | 646982130 | 13360 | 13350 | 13360 | 13350 | 13 |
| 479 | 20240119 | 111700 | 646808460 | 13350 | 13350 | 13350 | 13350 | 9 |
| 480 | 20240119 | 111600 | 646688310 | 13350 | 13350 | 13350 | 13350 | 97 |
| 481 | 20240119 | 111500 | 645393360 | 13330 | 13330 | 13330 | 13330 | 3 |
| 482 | 20240119 | 111400 | 645353370 | 13330 | 13340 | 13340 | 13330 | 57 |
| 483 | 20240119 | 111300 | 644593190 | 13350 | 13350 | 13350 | 13350 | 1010 |
| 484 | 20240119 | 111200 | 631109690 | 13350 | 13340 | 13350 | 13340 | 132 |
| 485 | 20240119 | 111100 | 629348310 | 13350 | 13360 | 13360 | 13350 | 11 |
| 486 | 20240119 | 111000 | 629201450 | 13360 | 13350 | 13360 | 13350 | 31 |
| 487 | 20240119 | 110900 | 628787480 | 13360 | 13360 | 13370 | 13360 | 5 |
| 488 | 20240119 | 110800 | 628720670 | 13360 | 13360 | 13360 | 13360 | 104 |
| 489 | 20240119 | 110700 | 627331230 | 13360 | 13370 | 13370 | 13360 | 7 |
| 490 | 20240119 | 110600 | 627237670 | 13390 | 13390 | 13390 | 13390 | 75 |
| 491 | 20240119 | 110500 | 626233420 | 13320 | 13390 | 13390 | 13320 | 591 |
| 492 | 20240119 | 110400 | 618322480 | 13390 | 13380 | 13390 | 13380 | 526 |
| 493 | 20240119 | 110300 | 611280300 | 13390 | 13300 | 13390 | 13300 | 411 |
| 494 | 20240119 | 110200 | 605786710 | 13300 | 13290 | 13300 | 13290 | 976 |
| 495 | 20240119 | 110100 | 592815660 | 13290 | 13290 | 13290 | 13280 | 612 |
| 496 | 20240119 | 110000 | 584682790 | 13290 | 13290 | 13290 | 13290 | 29 |
| 497 | 20240119 | 105900 | 584297380 | 13290 | 13290 | 13290 | 13270 | 1403 |
| 498 | 20240119 | 105800 | 565667510 | 13290 | 13270 | 13290 | 13270 | 69 |
| 499 | 20240119 | 105700 | 564750760 | 13270 | 13260 | 13270 | 13250 | 242 |
| 500 | 20240119 | 105600 | 561540340 | 13270 | 13300 | 13300 | 13270 | 7 |
| 501 | 20240119 | 105500 | 561447390 | 13260 | 13270 | 13270 | 13260 | 62 |
| 502 | 20240119 | 105400 | 560625260 | 13270 | 13290 | 13290 | 13270 | 509 |
| 503 | 20240119 | 105300 | 553869650 | 13270 | 13290 | 13290 | 13270 | 339 |
| 504 | 20240119 | 105200 | 549370320 | 13290 | 13290 | 13290 | 13290 | 15 |
| 505 | 20240119 | 105100 | 549170970 | 13290 | 13300 | 13300 | 13290 | 44 |
| 506 | 20240119 | 105000 | 548586020 | 13300 | 13330 | 13330 | 13300 | 2180 |
| 507 | 20240119 | 104900 | 519582610 | 13320 | 13330 | 13330 | 13320 | 287 |
| 508 | 20240119 | 104800 | 515759750 | 13320 | 13340 | 13340 | 13320 | 206 |
| 509 | 20240119 | 104700 | 513013830 | 13330 | 13360 | 13360 | 13330 | 478 |
| 510 | 20240119 | 104600 | 506634140 | 13380 | 13380 | 13380 | 13380 | 0 |
| 511 | 20240119 | 104500 | 506634140 | 13380 | 13380 | 13380 | 13380 | 21 |
| 512 | 20240119 | 104400 | 506353160 | 13350 | 13350 | 13350 | 13350 | 4 |
| 513 | 20240119 | 104300 | 506299760 | 13350 | 13350 | 13350 | 13350 | 27 |
| 514 | 20240119 | 104200 | 505939310 | 13390 | 13390 | 13390 | 13390 | 0 |
| 515 | 20240119 | 104100 | 505939310 | 13390 | 13350 | 13390 | 13350 | 52 |
| 516 | 20240119 | 104000 | 505245030 | 13390 | 13390 | 13390 | 13390 | 1 |
| 517 | 20240119 | 103900 | 505231640 | 13390 | 13350 | 13390 | 13350 | 22 |
| 518 | 20240119 | 103800 | 504937660 | 13380 | 13390 | 13390 | 13380 | 25 |
| 519 | 20240119 | 103700 | 504603120 | 13390 | 13390 | 13390 | 13390 | 4 |
| 520 | 20240119 | 103600 | 504549560 | 13380 | 13380 | 13380 | 13380 | 1 |
| 521 | 20240119 | 103500 | 504536180 | 13390 | 13390 | 13390 | 13390 | 1 |
| 522 | 20240119 | 103400 | 504522790 | 13390 | 13400 | 13400 | 13390 | 202 |
| 523 | 20240119 | 103300 | 501817990 | 13390 | 13390 | 13400 | 13390 | 284 |
| 524 | 20240119 | 103200 | 498015220 | 13340 | 13330 | 13340 | 13330 | 136 |
| 525 | 20240119 | 103100 | 496201480 | 13320 | 13320 | 13320 | 13320 | 154 |
| 526 | 20240119 | 103000 | 494150200 | 13320 | 13380 | 13380 | 13320 | 326 |
| 527 | 20240119 | 102900 | 489803780 | 13380 | 13390 | 13390 | 13370 | 20 |
| 528 | 20240119 | 102800 | 489536180 | 13400 | 13400 | 13400 | 13400 | 0 |
| 529 | 20240119 | 102700 | 489536180 | 13400 | 13400 | 13400 | 13400 | 13 |
| 530 | 20240119 | 102600 | 489361980 | 13360 | 13360 | 13360 | 13360 | 0 |
| 531 | 20240119 | 102500 | 489361980 | 13360 | 13380 | 13390 | 13360 | 170 |
| 532 | 20240119 | 102400 | 487087420 | 13350 | 13350 | 13350 | 13350 | 30 |
| 533 | 20240119 | 102300 | 486686920 | 13350 | 13350 | 13350 | 13350 | 0 |
| 534 | 20240119 | 102200 | 486686920 | 13350 | 13360 | 13360 | 13350 | 941 |
| 535 | 20240119 | 102100 | 474120910 | 13370 | 13370 | 13370 | 13370 | 216 |
| 536 | 20240119 | 102000 | 471232990 | 13370 | 13370 | 13370 | 13370 | 0 |
| 537 | 20240119 | 101900 | 471232990 | 13370 | 13380 | 13380 | 13370 | 257 |
| 538 | 20240119 | 101800 | 467795470 | 13410 | 13410 | 13410 | 13410 | 82 |
| 539 | 20240119 | 101700 | 466695850 | 13380 | 13380 | 13380 | 13380 | 0 |
| 540 | 20240119 | 101600 | 466695850 | 13380 | 13400 | 13400 | 13380 | 139 |
| 541 | 20240119 | 101500 | 464835130 | 13390 | 13390 | 13390 | 13390 | 1 |
| 542 | 20240119 | 101400 | 464821740 | 13420 | 13420 | 13420 | 13420 | 13 |
| 543 | 20240119 | 101300 | 464647280 | 13420 | 13420 | 13420 | 13420 | 0 |
| 544 | 20240119 | 101200 | 464647280 | 13420 | 13430 | 13430 | 13420 | 327 |
| 545 | 20240119 | 101100 | 460258810 | 13430 | 13420 | 13430 | 13420 | 15 |
| 546 | 20240119 | 101000 | 460057500 | 13420 | 13420 | 13420 | 13420 | 79 |
| 547 | 20240119 | 100900 | 458997320 | 13430 | 13430 | 13440 | 13420 | 506 |
| 548 | 20240119 | 100800 | 452202320 | 13420 | 13390 | 13420 | 13390 | 160 |
| 549 | 20240119 | 100700 | 450055420 | 13390 | 13430 | 13430 | 13390 | 30 |
| 550 | 20240119 | 100600 | 449653280 | 13420 | 13420 | 13420 | 13400 | 367 |
| 551 | 20240119 | 100500 | 444728540 | 13400 | 13410 | 13420 | 13400 | 470 |
| 552 | 20240119 | 100400 | 438423080 | 13400 | 13400 | 13400 | 13390 | 94 |
| 553 | 20240119 | 100300 | 437163660 | 13410 | 13400 | 13420 | 13400 | 166 |
| 554 | 20240119 | 100200 | 434937190 | 13410 | 13410 | 13420 | 13410 | 739 |
| 555 | 20240119 | 100100 | 425027070 | 13410 | 13390 | 13410 | 13390 | 427 |
| 556 | 20240119 | 100000 | 419306990 | 13390 | 13380 | 13390 | 13380 | 21 |
| 557 | 20240119 | 095900 | 419026000 | 13350 | 13350 | 13350 | 13350 | 331 |
| 558 | 20240119 | 095800 | 414607150 | 13350 | 13380 | 13390 | 13350 | 789 |
| 559 | 20240119 | 095700 | 404062160 | 13380 | 13380 | 13380 | 13380 | 78 |
| 560 | 20240119 | 095600 | 403018520 | 13380 | 13390 | 13390 | 13380 | 232 |
| 561 | 20240119 | 095500 | 399914320 | 13390 | 13390 | 13390 | 13390 | 0 |
| 562 | 20240119 | 095400 | 399914320 | 13390 | 13390 | 13390 | 13390 | 43 |
| 563 | 20240119 | 095300 | 399338550 | 13380 | 13410 | 13410 | 13380 | 162 |
| 564 | 20240119 | 095200 | 397168970 | 13420 | 13420 | 13420 | 13400 | 184 |
| 565 | 20240119 | 095100 | 394702680 | 13420 | 13420 | 13420 | 13420 | 0 |
| 566 | 20240119 | 095000 | 394702680 | 13420 | 13420 | 13420 | 13420 | 546 |
| 567 | 20240119 | 094900 | 387375360 | 13420 | 13430 | 13430 | 13420 | 17 |
| 568 | 20240119 | 094800 | 387147200 | 13420 | 13430 | 13430 | 13420 | 15 |
| 569 | 20240119 | 094700 | 386945810 | 13430 | 13410 | 13430 | 13410 | 478 |
| 570 | 20240119 | 094600 | 380528790 | 13420 | 13420 | 13420 | 13420 | 64 |
| 571 | 20240119 | 094500 | 379669910 | 13430 | 13430 | 13430 | 13430 | 82 |
| 572 | 20240119 | 094400 | 378568650 | 13400 | 13440 | 13440 | 13400 | 592 |
| 573 | 20240119 | 094300 | 370626630 | 13430 | 13430 | 13440 | 13430 | 32 |
| 574 | 20240119 | 094200 | 370196740 | 13440 | 13440 | 13440 | 13430 | 87 |
| 575 | 20240119 | 094100 | 369027560 | 13430 | 13440 | 13440 | 13430 | 175 |
| 576 | 20240119 | 094000 | 366677000 | 13430 | 13400 | 13430 | 13400 | 1455 |
| 577 | 20240119 | 093900 | 347145070 | 13410 | 13410 | 13410 | 13410 | 44 |
| 578 | 20240119 | 093800 | 346555030 | 13410 | 13400 | 13410 | 13400 | 14 |
| 579 | 20240119 | 093700 | 346367300 | 13410 | 13400 | 13410 | 13400 | 71 |
| 580 | 20240119 | 093600 | 345415790 | 13400 | 13400 | 13410 | 13400 | 214 |
| 581 | 20240119 | 093500 | 342547890 | 13400 | 13410 | 13410 | 13400 | 281 |
| 582 | 20240119 | 093400 | 338779690 | 13420 | 13420 | 13420 | 13420 | 517 |
| 583 | 20240119 | 093300 | 331841550 | 13410 | 13390 | 13420 | 13390 | 810 |
| 584 | 20240119 | 093200 | 320990750 | 13390 | 13380 | 13390 | 13380 | 28 |
| 585 | 20240119 | 093100 | 320615850 | 13390 | 13410 | 13420 | 13390 | 469 |
| 586 | 20240119 | 093000 | 314330530 | 13410 | 13410 | 13420 | 13410 | 79 |
| 587 | 20240119 | 092900 | 313271110 | 13420 | 13390 | 13420 | 13390 | 1053 |
| 588 | 20240119 | 092800 | 299160610 | 13400 | 13380 | 13400 | 13380 | 174 |
| 589 | 20240119 | 092700 | 296831560 | 13380 | 13390 | 13390 | 13380 | 115 |
| 590 | 20240119 | 092600 | 295291760 | 13390 | 13370 | 13390 | 13360 | 609 |
| 591 | 20240119 | 092500 | 287147680 | 13380 | 13390 | 13400 | 13380 | 366 |
| 592 | 20240119 | 092400 | 282248020 | 13390 | 13380 | 13390 | 13380 | 188 |
| 593 | 20240119 | 092300 | 279731000 | 13380 | 13390 | 13390 | 13380 | 93 |
| 594 | 20240119 | 092200 | 278486070 | 13400 | 13390 | 13400 | 13390 | 495 |
| 595 | 20240119 | 092100 | 271854690 | 13390 | 13410 | 13420 | 13390 | 237 |
| 596 | 20240119 | 092000 | 268677980 | 13400 | 13420 | 13430 | 13400 | 278 |
| 597 | 20240119 | 091900 | 264947230 | 13420 | 13420 | 13420 | 13420 | 665 |
| 598 | 20240119 | 091800 | 256022930 | 13420 | 13400 | 13420 | 13380 | 3622 |
| 599 | 20240119 | 091700 | 207476990 | 13390 | 13380 | 13390 | 13380 | 809 |
| 600 | 20240119 | 091600 | 196646670 | 13380 | 13380 | 13390 | 13380 | 403 |
| 601 | 20240119 | 091500 | 191252130 | 13380 | 13380 | 13390 | 13380 | 172 |
| 602 | 20240119 | 091400 | 188950760 | 13380 | 13370 | 13390 | 13370 | 139 |
| 603 | 20240119 | 091300 | 187091650 | 13370 | 13380 | 13380 | 13370 | 72 |
| 604 | 20240119 | 091200 | 186128430 | 13330 | 13370 | 13390 | 13330 | 1302 |
| 605 | 20240119 | 091100 | 168707580 | 13360 | 13380 | 13380 | 13360 | 862 |
| 606 | 20240119 | 091000 | 157187930 | 13380 | 13380 | 13390 | 13370 | 167 |
| 607 | 20240119 | 090900 | 154953720 | 13390 | 13400 | 13400 | 13390 | 673 |
| 608 | 20240119 | 090800 | 145937510 | 13410 | 13400 | 13410 | 13400 | 866 |
| 609 | 20240119 | 090700 | 134328690 | 13390 | 13360 | 13390 | 13360 | 1496 |
| 610 | 20240119 | 090600 | 114314110 | 13360 | 13360 | 13370 | 13350 | 1050 |
| 611 | 20240119 | 090500 | 100281300 | 13360 | 13350 | 13370 | 13350 | 1073 |
| 612 | 20240119 | 090400 | 85949340 | 13340 | 13310 | 13340 | 13310 | 1077 |
| 613 | 20240119 | 090300 | 71598670 | 13300 | 13310 | 13320 | 13300 | 391 |
| 614 | 20240119 | 090200 | 66394880 | 13300 | 13200 | 13300 | 13200 | 2785 |
| 615 | 20240119 | 090100 | 29462520 | 13200 | 13200 | 13250 | 13200 | 799 |
| 616 | 20240119 | 090000 | 18902650 | 13200 | 13250 | 13250 | 13200 | 1427 |