32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 3 | 20240117 | 190300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 4 | 20240117 | 190200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 5 | 20240117 | 190100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 6 | 20240117 | 190000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 7 | 20240117 | 185900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 8 | 20240117 | 185800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 9 | 20240117 | 185700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 10 | 20240117 | 185600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 11 | 20240117 | 185500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 12 | 20240117 | 185400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 13 | 20240117 | 185300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 14 | 20240117 | 185200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 15 | 20240117 | 185100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 16 | 20240117 | 185000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 17 | 20240117 | 184900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 18 | 20240117 | 184800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 19 | 20240117 | 184700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 20 | 20240117 | 184600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 21 | 20240117 | 184500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 22 | 20240117 | 184400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 23 | 20240117 | 184300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 24 | 20240117 | 184200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 25 | 20240117 | 184100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 26 | 20240117 | 184000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 27 | 20240117 | 183900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 28 | 20240117 | 183800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 29 | 20240117 | 183700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 30 | 20240117 | 183600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 31 | 20240117 | 183500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 32 | 20240117 | 183400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 33 | 20240117 | 183300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 34 | 20240117 | 183200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 35 | 20240117 | 183100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 36 | 20240117 | 183000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 37 | 20240117 | 182900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 38 | 20240117 | 182800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 39 | 20240117 | 182700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 40 | 20240117 | 182600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 41 | 20240117 | 182500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 42 | 20240117 | 182400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 43 | 20240117 | 182300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 44 | 20240117 | 182200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 45 | 20240117 | 182100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 46 | 20240117 | 182000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 47 | 20240117 | 181900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 48 | 20240117 | 181800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 49 | 20240117 | 181700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 50 | 20240117 | 181600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 51 | 20240117 | 181500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 52 | 20240117 | 181400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 53 | 20240117 | 181300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 54 | 20240117 | 181200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 55 | 20240117 | 181100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 56 | 20240117 | 181000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 57 | 20240117 | 180900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 58 | 20240117 | 180800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 59 | 20240117 | 180700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 60 | 20240117 | 180600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 61 | 20240117 | 180500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 62 | 20240117 | 180400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 63 | 20240117 | 180300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 64 | 20240117 | 180200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 65 | 20240117 | 180100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 66 | 20240117 | 180000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 67 | 20240117 | 175900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 68 | 20240117 | 175800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 69 | 20240117 | 175700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 70 | 20240117 | 175600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 71 | 20240117 | 175500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 72 | 20240117 | 175400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 73 | 20240117 | 175300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 74 | 20240117 | 175200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 75 | 20240117 | 175100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 76 | 20240117 | 175000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 77 | 20240117 | 174900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 78 | 20240117 | 174800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 79 | 20240117 | 174700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 80 | 20240117 | 174600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 81 | 20240117 | 174500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 82 | 20240117 | 174400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 83 | 20240117 | 174300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 84 | 20240117 | 174200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 85 | 20240117 | 174100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 86 | 20240117 | 174000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 87 | 20240117 | 173900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 88 | 20240117 | 173800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 89 | 20240117 | 173700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 90 | 20240117 | 173600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 91 | 20240117 | 173500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 92 | 20240117 | 173400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 93 | 20240117 | 173300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 94 | 20240117 | 173200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 95 | 20240117 | 173100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 96 | 20240117 | 173000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 97 | 20240117 | 172900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 98 | 20240117 | 172800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 99 | 20240117 | 172700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 100 | 20240117 | 172600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 101 | 20240117 | 172500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 102 | 20240117 | 172400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 103 | 20240117 | 172300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 104 | 20240117 | 172200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 105 | 20240117 | 172100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 106 | 20240117 | 172000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 107 | 20240117 | 171900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 108 | 20240117 | 171800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 109 | 20240117 | 171700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 110 | 20240117 | 171600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 111 | 20240117 | 171500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 112 | 20240117 | 171400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 113 | 20240117 | 171300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 114 | 20240117 | 171200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 115 | 20240117 | 171100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 116 | 20240117 | 171000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 117 | 20240117 | 170900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 118 | 20240117 | 170800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 119 | 20240117 | 170700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 120 | 20240117 | 170600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 121 | 20240117 | 170500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 122 | 20240117 | 170400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 123 | 20240117 | 170300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 124 | 20240117 | 170200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 125 | 20240117 | 170100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 126 | 20240117 | 170000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 127 | 20240117 | 165900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 128 | 20240117 | 165800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 129 | 20240117 | 165700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 130 | 20240117 | 165600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 131 | 20240117 | 165500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 132 | 20240117 | 165400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 133 | 20240117 | 165300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 134 | 20240117 | 165200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 135 | 20240117 | 165100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 136 | 20240117 | 165000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 137 | 20240117 | 164900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 138 | 20240117 | 164800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 139 | 20240117 | 164700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 140 | 20240117 | 164600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 141 | 20240117 | 164500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 142 | 20240117 | 164400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 143 | 20240117 | 164300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 144 | 20240117 | 164200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 145 | 20240117 | 164100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 146 | 20240117 | 164000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 147 | 20240117 | 163900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 148 | 20240117 | 163800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 149 | 20240117 | 163700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 150 | 20240117 | 163600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 151 | 20240117 | 163500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 152 | 20240117 | 163400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 153 | 20240117 | 163300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 154 | 20240117 | 163200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 155 | 20240117 | 163100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 156 | 20240117 | 163000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 157 | 20240117 | 162900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 158 | 20240117 | 162800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 159 | 20240117 | 162700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 160 | 20240117 | 162600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 161 | 20240117 | 162500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 162 | 20240117 | 162400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 163 | 20240117 | 162300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 164 | 20240117 | 162200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 165 | 20240117 | 162100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 166 | 20240117 | 162000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 167 | 20240117 | 161900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 168 | 20240117 | 161800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 169 | 20240117 | 161700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 170 | 20240117 | 161600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 171 | 20240117 | 161500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 172 | 20240117 | 161400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 173 | 20240117 | 161300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 174 | 20240117 | 161200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 175 | 20240117 | 161100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 176 | 20240117 | 161000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 177 | 20240117 | 160900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 178 | 20240117 | 160800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 179 | 20240117 | 160700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 180 | 20240117 | 160600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 181 | 20240117 | 160500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 182 | 20240117 | 160400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 183 | 20240117 | 160300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 184 | 20240117 | 160200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 185 | 20240117 | 160100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 186 | 20240117 | 160000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 187 | 20240117 | 155900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 188 | 20240117 | 155800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 189 | 20240117 | 155700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 190 | 20240117 | 155600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 191 | 20240117 | 155500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 192 | 20240117 | 155400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 193 | 20240117 | 155300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 194 | 20240117 | 155200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 195 | 20240117 | 155100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 196 | 20240117 | 155000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 197 | 20240117 | 154900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 198 | 20240117 | 154800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 199 | 20240117 | 154700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 200 | 20240117 | 154600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 201 | 20240117 | 154500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 202 | 20240117 | 154400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 203 | 20240117 | 154300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 204 | 20240117 | 154200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 205 | 20240117 | 154100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 206 | 20240117 | 154000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 207 | 20240117 | 153900 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 208 | 20240117 | 153800 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 209 | 20240117 | 153700 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 210 | 20240117 | 153600 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 211 | 20240117 | 153500 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 212 | 20240117 | 153400 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 213 | 20240117 | 153300 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 214 | 20240117 | 153200 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 215 | 20240117 | 153100 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 0 |
| 216 | 20240117 | 153000 | 1949592910 | 10620 | 10620 | 10620 | 10620 | 13812 |
| 217 | 20240117 | 152900 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 218 | 20240117 | 152800 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 219 | 20240117 | 152700 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 220 | 20240117 | 152600 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 221 | 20240117 | 152500 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 222 | 20240117 | 152400 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 223 | 20240117 | 152300 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 224 | 20240117 | 152200 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 225 | 20240117 | 152100 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 226 | 20240117 | 152000 | 1802909470 | 10650 | 10650 | 10650 | 10650 | 0 |
| 227 | 20240117 | 151900 | 1802909470 | 10650 | 10660 | 10660 | 10650 | 581 |
| 228 | 20240117 | 151800 | 1796720450 | 10660 | 10650 | 10660 | 10650 | 2532 |
| 229 | 20240117 | 151700 | 1769751090 | 10640 | 10650 | 10650 | 10640 | 586 |
| 230 | 20240117 | 151600 | 1763515660 | 10650 | 10640 | 10650 | 10640 | 462 |
| 231 | 20240117 | 151500 | 1758599890 | 10650 | 10650 | 10650 | 10640 | 328 |
| 232 | 20240117 | 151400 | 1755107870 | 10650 | 10650 | 10650 | 10640 | 404 |
| 233 | 20240117 | 151300 | 1750807690 | 10650 | 10650 | 10650 | 10640 | 78 |
| 234 | 20240117 | 151200 | 1749977000 | 10650 | 10640 | 10660 | 10640 | 1669 |
| 235 | 20240117 | 151100 | 1732213840 | 10640 | 10640 | 10660 | 10640 | 243 |
| 236 | 20240117 | 151000 | 1729627260 | 10660 | 10660 | 10660 | 10640 | 776 |
| 237 | 20240117 | 150900 | 1721365280 | 10660 | 10650 | 10660 | 10650 | 1277 |
| 238 | 20240117 | 150800 | 1707763570 | 10650 | 10650 | 10660 | 10650 | 162 |
| 239 | 20240117 | 150700 | 1706037980 | 10660 | 10670 | 10670 | 10650 | 842 |
| 240 | 20240117 | 150600 | 1697058920 | 10670 | 10670 | 10670 | 10650 | 2034 |
| 241 | 20240117 | 150500 | 1675374330 | 10670 | 10680 | 10680 | 10660 | 318 |
| 242 | 20240117 | 150400 | 1671983340 | 10680 | 10660 | 10680 | 10650 | 636 |
| 243 | 20240117 | 150300 | 1665199810 | 10660 | 10670 | 10670 | 10660 | 277 |
| 244 | 20240117 | 150200 | 1662246200 | 10670 | 10650 | 10670 | 10650 | 1006 |
| 245 | 20240117 | 150100 | 1651522880 | 10650 | 10650 | 10660 | 10650 | 242 |
| 246 | 20240117 | 150000 | 1648945100 | 10650 | 10650 | 10660 | 10650 | 506 |
| 247 | 20240117 | 145900 | 1643552280 | 10660 | 10660 | 10670 | 10650 | 897 |
| 248 | 20240117 | 145800 | 1633996810 | 10660 | 10670 | 10670 | 10650 | 812 |
| 249 | 20240117 | 145700 | 1625343330 | 10670 | 10670 | 10670 | 10660 | 157 |
| 250 | 20240117 | 145600 | 1623669580 | 10670 | 10660 | 10690 | 10660 | 1435 |
| 251 | 20240117 | 145500 | 1608368700 | 10670 | 10660 | 10680 | 10660 | 281 |
| 252 | 20240117 | 145400 | 1605369940 | 10660 | 10660 | 10670 | 10660 | 194 |
| 253 | 20240117 | 145300 | 1603301310 | 10670 | 10680 | 10680 | 10660 | 147 |
| 254 | 20240117 | 145200 | 1601733210 | 10680 | 10680 | 10680 | 10670 | 145 |
| 255 | 20240117 | 145100 | 1600185910 | 10680 | 10690 | 10690 | 10670 | 479 |
| 256 | 20240117 | 145000 | 1595074290 | 10680 | 10670 | 10690 | 10670 | 912 |
| 257 | 20240117 | 144900 | 1585341170 | 10670 | 10680 | 10680 | 10670 | 92 |
| 258 | 20240117 | 144800 | 1584359520 | 10670 | 10680 | 10680 | 10670 | 149 |
| 259 | 20240117 | 144700 | 1582769510 | 10680 | 10670 | 10680 | 10670 | 383 |
| 260 | 20240117 | 144600 | 1578681320 | 10660 | 10670 | 10670 | 10660 | 259 |
| 261 | 20240117 | 144500 | 1575918930 | 10670 | 10660 | 10670 | 10660 | 272 |
| 262 | 20240117 | 144400 | 1573018270 | 10660 | 10670 | 10670 | 10660 | 173 |
| 263 | 20240117 | 144300 | 1571173640 | 10670 | 10660 | 10670 | 10660 | 170 |
| 264 | 20240117 | 144200 | 1569360480 | 10680 | 10680 | 10680 | 10670 | 84 |
| 265 | 20240117 | 144100 | 1568464130 | 10680 | 10670 | 10680 | 10660 | 218 |
| 266 | 20240117 | 144000 | 1566138850 | 10660 | 10670 | 10670 | 10660 | 128 |
| 267 | 20240117 | 143900 | 1564773700 | 10670 | 10670 | 10670 | 10660 | 138 |
| 268 | 20240117 | 143800 | 1563302020 | 10680 | 10670 | 10690 | 10660 | 278 |
| 269 | 20240117 | 143700 | 1560335750 | 10680 | 10670 | 10690 | 10670 | 127 |
| 270 | 20240117 | 143600 | 1558979770 | 10670 | 10670 | 10680 | 10670 | 190 |
| 271 | 20240117 | 143500 | 1556952020 | 10680 | 10690 | 10690 | 10670 | 45 |
| 272 | 20240117 | 143400 | 1556471700 | 10690 | 10690 | 10700 | 10690 | 183 |
| 273 | 20240117 | 143300 | 1554515360 | 10670 | 10670 | 10690 | 10670 | 173 |
| 274 | 20240117 | 143200 | 1552669360 | 10670 | 10680 | 10680 | 10670 | 388 |
| 275 | 20240117 | 143100 | 1548528690 | 10680 | 10690 | 10690 | 10670 | 84 |
| 276 | 20240117 | 143000 | 1547632170 | 10690 | 10710 | 10710 | 10690 | 20 |
| 277 | 20240117 | 142900 | 1547418190 | 10700 | 10710 | 10710 | 10700 | 70 |
| 278 | 20240117 | 142800 | 1546669150 | 10660 | 10660 | 10710 | 10650 | 2993 |
| 279 | 20240117 | 142700 | 1514749410 | 10690 | 10670 | 10690 | 10650 | 866 |
| 280 | 20240117 | 142600 | 1505517030 | 10670 | 10660 | 10690 | 10660 | 719 |
| 281 | 20240117 | 142500 | 1497849750 | 10670 | 10680 | 10680 | 10660 | 107 |
| 282 | 20240117 | 142400 | 1496708630 | 10680 | 10670 | 10680 | 10660 | 200 |
| 283 | 20240117 | 142300 | 1494573830 | 10670 | 10670 | 10670 | 10660 | 194 |
| 284 | 20240117 | 142200 | 1492505110 | 10670 | 10670 | 10670 | 10660 | 106 |
| 285 | 20240117 | 142100 | 1491375100 | 10670 | 10670 | 10680 | 10660 | 180 |
| 286 | 20240117 | 142000 | 1489454540 | 10680 | 10680 | 10680 | 10670 | 71 |
| 287 | 20240117 | 141900 | 1488696890 | 10670 | 10680 | 10690 | 10670 | 262 |
| 288 | 20240117 | 141800 | 1485899040 | 10690 | 10690 | 10690 | 10680 | 137 |
| 289 | 20240117 | 141700 | 1484435770 | 10680 | 10690 | 10690 | 10680 | 162 |
| 290 | 20240117 | 141600 | 1482705560 | 10680 | 10670 | 10690 | 10660 | 2785 |
| 291 | 20240117 | 141500 | 1453005150 | 10680 | 10680 | 10680 | 10670 | 472 |
| 292 | 20240117 | 141400 | 1447967830 | 10670 | 10670 | 10680 | 10670 | 207 |
| 293 | 20240117 | 141300 | 1445759060 | 10680 | 10680 | 10680 | 10670 | 452 |
| 294 | 20240117 | 141200 | 1440932240 | 10680 | 10680 | 10680 | 10670 | 138 |
| 295 | 20240117 | 141100 | 1439459640 | 10680 | 10680 | 10680 | 10670 | 345 |
| 296 | 20240117 | 141000 | 1435776900 | 10680 | 10670 | 10680 | 10670 | 385 |
| 297 | 20240117 | 140900 | 1431668370 | 10680 | 10670 | 10680 | 10670 | 175 |
| 298 | 20240117 | 140800 | 1429800520 | 10670 | 10680 | 10680 | 10670 | 133 |
| 299 | 20240117 | 140700 | 1428381230 | 10680 | 10690 | 10690 | 10670 | 535 |
| 300 | 20240117 | 140600 | 1422668790 | 10690 | 10690 | 10690 | 10670 | 235 |
| 301 | 20240117 | 140500 | 1420159560 | 10690 | 10680 | 10690 | 10670 | 466 |
| 302 | 20240117 | 140400 | 1415185410 | 10680 | 10690 | 10690 | 10670 | 116 |
| 303 | 20240117 | 140300 | 1413946900 | 10690 | 10690 | 10690 | 10680 | 1503 |
| 304 | 20240117 | 140200 | 1397894420 | 10690 | 10680 | 10690 | 10680 | 63 |
| 305 | 20240117 | 140100 | 1397221570 | 10690 | 10680 | 10700 | 10680 | 137 |
| 306 | 20240117 | 140000 | 1395757870 | 10690 | 10680 | 10700 | 10680 | 118 |
| 307 | 20240117 | 135900 | 1394496130 | 10680 | 10690 | 10690 | 10680 | 180 |
| 308 | 20240117 | 135800 | 1392573100 | 10690 | 10690 | 10690 | 10680 | 195 |
| 309 | 20240117 | 135700 | 1390489350 | 10690 | 10680 | 10700 | 10680 | 213 |
| 310 | 20240117 | 135600 | 1388213890 | 10690 | 10680 | 10690 | 10680 | 111 |
| 311 | 20240117 | 135500 | 1387027990 | 10690 | 10690 | 10700 | 10680 | 58 |
| 312 | 20240117 | 135400 | 1386408020 | 10700 | 10700 | 10710 | 10690 | 134 |
| 313 | 20240117 | 135300 | 1384974400 | 10700 | 10690 | 10700 | 10690 | 130 |
| 314 | 20240117 | 135200 | 1383584660 | 10700 | 10690 | 10700 | 10680 | 177 |
| 315 | 20240117 | 135100 | 1381693620 | 10700 | 10680 | 10700 | 10680 | 158 |
| 316 | 20240117 | 135000 | 1380005970 | 10690 | 10690 | 10700 | 10680 | 266 |
| 317 | 20240117 | 134900 | 1377163120 | 10690 | 10690 | 10690 | 10690 | 43 |
| 318 | 20240117 | 134800 | 1376703450 | 10690 | 10690 | 10700 | 10690 | 230 |
| 319 | 20240117 | 134700 | 1374244250 | 10680 | 10700 | 10700 | 10680 | 1031 |
| 320 | 20240117 | 134600 | 1363214090 | 10700 | 10700 | 10700 | 10680 | 447 |
| 321 | 20240117 | 134500 | 1358433360 | 10690 | 10690 | 10690 | 10680 | 295 |
| 322 | 20240117 | 134400 | 1355281310 | 10690 | 10680 | 10690 | 10680 | 530 |
| 323 | 20240117 | 134300 | 1349620360 | 10690 | 10680 | 10690 | 10680 | 472 |
| 324 | 20240117 | 134200 | 1344576110 | 10680 | 10680 | 10690 | 10680 | 113 |
| 325 | 20240117 | 134100 | 1343369250 | 10680 | 10680 | 10700 | 10680 | 126 |
| 326 | 20240117 | 134000 | 1342023350 | 10700 | 10700 | 10700 | 10680 | 1382 |
| 327 | 20240117 | 133900 | 1327249820 | 10690 | 10690 | 10700 | 10690 | 346 |
| 328 | 20240117 | 133800 | 1323550550 | 10700 | 10690 | 10700 | 10690 | 364 |
| 329 | 20240117 | 133700 | 1319658680 | 10690 | 10690 | 10690 | 10690 | 110 |
| 330 | 20240117 | 133600 | 1318482780 | 10710 | 10700 | 10710 | 10690 | 147 |
| 331 | 20240117 | 133500 | 1316909940 | 10700 | 10700 | 10700 | 10700 | 87 |
| 332 | 20240117 | 133400 | 1315979040 | 10710 | 10710 | 10710 | 10700 | 99 |
| 333 | 20240117 | 133300 | 1314918930 | 10710 | 10710 | 10710 | 10710 | 9 |
| 334 | 20240117 | 133200 | 1314822540 | 10710 | 10710 | 10710 | 10710 | 24 |
| 335 | 20240117 | 133100 | 1314565500 | 10720 | 10710 | 10720 | 10710 | 25 |
| 336 | 20240117 | 133000 | 1314297740 | 10710 | 10710 | 10710 | 10710 | 10 |
| 337 | 20240117 | 132900 | 1314190640 | 10710 | 10710 | 10710 | 10710 | 116 |
| 338 | 20240117 | 132800 | 1312948280 | 10710 | 10710 | 10710 | 10710 | 106 |
| 339 | 20240117 | 132700 | 1311813020 | 10720 | 10710 | 10720 | 10710 | 14 |
| 340 | 20240117 | 132600 | 1311663070 | 10710 | 10710 | 10710 | 10710 | 22 |
| 341 | 20240117 | 132500 | 1311427450 | 10710 | 10710 | 10710 | 10710 | 46 |
| 342 | 20240117 | 132400 | 1310934790 | 10710 | 10710 | 10720 | 10700 | 808 |
| 343 | 20240117 | 132300 | 1302286580 | 10720 | 10710 | 10720 | 10710 | 254 |
| 344 | 20240117 | 132200 | 1299564240 | 10720 | 10720 | 10720 | 10720 | 1 |
| 345 | 20240117 | 132100 | 1299553520 | 10720 | 10720 | 10720 | 10720 | 79 |
| 346 | 20240117 | 132000 | 1298706640 | 10710 | 10720 | 10720 | 10710 | 114 |
| 347 | 20240117 | 131900 | 1297485580 | 10700 | 10710 | 10710 | 10700 | 1000 |
| 348 | 20240117 | 131800 | 1286782960 | 10710 | 10710 | 10710 | 10710 | 38 |
| 349 | 20240117 | 131700 | 1286375980 | 10710 | 10700 | 10710 | 10700 | 671 |
| 350 | 20240117 | 131600 | 1279196100 | 10700 | 10700 | 10700 | 10700 | 32 |
| 351 | 20240117 | 131500 | 1278853700 | 10710 | 10710 | 10710 | 10710 | 2 |
| 352 | 20240117 | 131400 | 1278832280 | 10710 | 10720 | 10720 | 10700 | 597 |
| 353 | 20240117 | 131300 | 1272437630 | 10710 | 10700 | 10710 | 10690 | 1276 |
| 354 | 20240117 | 131200 | 1258789750 | 10710 | 10710 | 10710 | 10710 | 5 |
| 355 | 20240117 | 131100 | 1258736200 | 10700 | 10710 | 10710 | 10700 | 334 |
| 356 | 20240117 | 131000 | 1255162250 | 10710 | 10710 | 10710 | 10700 | 137 |
| 357 | 20240117 | 130900 | 1253695000 | 10700 | 10700 | 10710 | 10700 | 1318 |
| 358 | 20240117 | 130800 | 1239590840 | 10700 | 10710 | 10710 | 10700 | 106 |
| 359 | 20240117 | 130700 | 1238456240 | 10710 | 10710 | 10710 | 10710 | 22 |
| 360 | 20240117 | 130600 | 1238220620 | 10710 | 10700 | 10710 | 10700 | 34 |
| 361 | 20240117 | 130500 | 1237856690 | 10710 | 10710 | 10710 | 10700 | 732 |
| 362 | 20240117 | 130400 | 1230017190 | 10710 | 10710 | 10710 | 10710 | 866 |
| 363 | 20240117 | 130300 | 1220742330 | 10710 | 10710 | 10720 | 10710 | 361 |
| 364 | 20240117 | 130200 | 1216876010 | 10700 | 10710 | 10710 | 10700 | 319 |
| 365 | 20240117 | 130100 | 1213460120 | 10710 | 10710 | 10720 | 10710 | 118 |
| 366 | 20240117 | 130000 | 1212196330 | 10700 | 10720 | 10720 | 10700 | 4061 |
| 367 | 20240117 | 125900 | 1168726560 | 10720 | 10720 | 10720 | 10720 | 896 |
| 368 | 20240117 | 125800 | 1159121440 | 10730 | 10730 | 10730 | 10730 | 0 |
| 369 | 20240117 | 125700 | 1159121440 | 10730 | 10730 | 10730 | 10730 | 91 |
| 370 | 20240117 | 125600 | 1158145010 | 10720 | 10720 | 10720 | 10720 | 73 |
| 371 | 20240117 | 125500 | 1157362450 | 10730 | 10710 | 10730 | 10710 | 1106 |
| 372 | 20240117 | 125400 | 1145501260 | 10710 | 10710 | 10710 | 10710 | 116 |
| 373 | 20240117 | 125300 | 1144258900 | 10710 | 10720 | 10720 | 10710 | 216 |
| 374 | 20240117 | 125200 | 1141945350 | 10720 | 10720 | 10720 | 10720 | 2 |
| 375 | 20240117 | 125100 | 1141923910 | 10710 | 10710 | 10710 | 10710 | 40 |
| 376 | 20240117 | 125000 | 1141495510 | 10720 | 10720 | 10720 | 10710 | 294 |
| 377 | 20240117 | 124900 | 1138345830 | 10710 | 10720 | 10720 | 10710 | 143 |
| 378 | 20240117 | 124800 | 1136812940 | 10700 | 10710 | 10720 | 10700 | 135 |
| 379 | 20240117 | 124700 | 1135367250 | 10710 | 10720 | 10720 | 10710 | 447 |
| 380 | 20240117 | 124600 | 1130576910 | 10720 | 10720 | 10720 | 10720 | 211 |
| 381 | 20240117 | 124500 | 1128314990 | 10720 | 10720 | 10720 | 10720 | 0 |
| 382 | 20240117 | 124400 | 1128314990 | 10720 | 10710 | 10730 | 10710 | 59 |
| 383 | 20240117 | 124300 | 1127682630 | 10730 | 10730 | 10730 | 10730 | 11 |
| 384 | 20240117 | 124200 | 1127564600 | 10730 | 10720 | 10730 | 10720 | 20 |
| 385 | 20240117 | 124100 | 1127350060 | 10730 | 10700 | 10730 | 10700 | 523 |
| 386 | 20240117 | 124000 | 1121745700 | 10700 | 10710 | 10710 | 10700 | 500 |
| 387 | 20240117 | 123900 | 1116395390 | 10710 | 10720 | 10720 | 10710 | 678 |
| 388 | 20240117 | 123800 | 1109133900 | 10710 | 10720 | 10720 | 10710 | 58 |
| 389 | 20240117 | 123700 | 1108512520 | 10710 | 10710 | 10720 | 10710 | 803 |
| 390 | 20240117 | 123600 | 1099912370 | 10720 | 10720 | 10720 | 10720 | 3 |
| 391 | 20240117 | 123500 | 1099880210 | 10720 | 10720 | 10720 | 10720 | 20 |
| 392 | 20240117 | 123400 | 1099665810 | 10710 | 10720 | 10720 | 10710 | 131 |
| 393 | 20240117 | 123300 | 1098262140 | 10720 | 10720 | 10720 | 10720 | 0 |
| 394 | 20240117 | 123200 | 1098262140 | 10720 | 10730 | 10730 | 10720 | 391 |
| 395 | 20240117 | 123100 | 1094070590 | 10730 | 10730 | 10730 | 10730 | 262 |
| 396 | 20240117 | 123000 | 1091259330 | 10730 | 10740 | 10740 | 10730 | 17 |
| 397 | 20240117 | 122900 | 1091076900 | 10740 | 10730 | 10740 | 10730 | 542 |
| 398 | 20240117 | 122800 | 1085261140 | 10740 | 10740 | 10740 | 10740 | 22 |
| 399 | 20240117 | 122700 | 1085024860 | 10740 | 10730 | 10740 | 10730 | 17 |
| 400 | 20240117 | 122600 | 1084842400 | 10730 | 10730 | 10730 | 10730 | 94 |
| 401 | 20240117 | 122500 | 1083833780 | 10730 | 10730 | 10730 | 10730 | 1000 |
| 402 | 20240117 | 122400 | 1073103780 | 10730 | 10740 | 10740 | 10730 | 75 |
| 403 | 20240117 | 122300 | 1072298380 | 10740 | 10730 | 10740 | 10730 | 490 |
| 404 | 20240117 | 122200 | 1067039600 | 10740 | 10740 | 10740 | 10730 | 280 |
| 405 | 20240117 | 122100 | 1064032450 | 10740 | 10740 | 10740 | 10740 | 320 |
| 406 | 20240117 | 122000 | 1060595650 | 10740 | 10730 | 10740 | 10730 | 1105 |
| 407 | 20240117 | 121900 | 1048738000 | 10730 | 10740 | 10740 | 10730 | 45 |
| 408 | 20240117 | 121800 | 1048255140 | 10740 | 10730 | 10740 | 10730 | 219 |
| 409 | 20240117 | 121700 | 1045905180 | 10730 | 10720 | 10730 | 10720 | 13 |
| 410 | 20240117 | 121600 | 1045765800 | 10720 | 10730 | 10730 | 10720 | 134 |
| 411 | 20240117 | 121500 | 1044328310 | 10730 | 10730 | 10730 | 10730 | 401 |
| 412 | 20240117 | 121400 | 1040025580 | 10730 | 10730 | 10730 | 10730 | 0 |
| 413 | 20240117 | 121300 | 1040025580 | 10730 | 10730 | 10730 | 10730 | 144 |
| 414 | 20240117 | 121200 | 1038480460 | 10730 | 10730 | 10730 | 10730 | 37 |
| 415 | 20240117 | 121100 | 1038083450 | 10740 | 10730 | 10740 | 10730 | 458 |
| 416 | 20240117 | 121000 | 1033169090 | 10730 | 10730 | 10730 | 10730 | 130 |
| 417 | 20240117 | 120900 | 1031774190 | 10730 | 10720 | 10730 | 10720 | 767 |
| 418 | 20240117 | 120800 | 1023544430 | 10720 | 10710 | 10720 | 10710 | 509 |
| 419 | 20240117 | 120700 | 1018087960 | 10710 | 10710 | 10710 | 10710 | 81 |
| 420 | 20240117 | 120600 | 1017220450 | 10710 | 10710 | 10710 | 10700 | 41 |
| 421 | 20240117 | 120500 | 1016781540 | 10710 | 10700 | 10710 | 10700 | 224 |
| 422 | 20240117 | 120400 | 1014384210 | 10700 | 10710 | 10710 | 10700 | 285 |
| 423 | 20240117 | 120300 | 1011332560 | 10710 | 10710 | 10710 | 10710 | 0 |
| 424 | 20240117 | 120200 | 1011332560 | 10710 | 10720 | 10720 | 10710 | 14 |
| 425 | 20240117 | 120100 | 1011182590 | 10710 | 10700 | 10710 | 10700 | 839 |
| 426 | 20240117 | 120000 | 1002205130 | 10690 | 10690 | 10700 | 10690 | 16 |
| 427 | 20240117 | 115900 | 1002034080 | 10690 | 10700 | 10700 | 10690 | 10 |
| 428 | 20240117 | 115800 | 1001927130 | 10690 | 10690 | 10700 | 10690 | 47 |
| 429 | 20240117 | 115700 | 1001424690 | 10700 | 10710 | 10710 | 10700 | 2448 |
| 430 | 20240117 | 115600 | 975230920 | 10710 | 10710 | 10710 | 10710 | 108 |
| 431 | 20240117 | 115500 | 974074240 | 10700 | 10700 | 10710 | 10700 | 99 |
| 432 | 20240117 | 115400 | 973014680 | 10700 | 10700 | 10710 | 10700 | 59 |
| 433 | 20240117 | 115300 | 972383370 | 10710 | 10700 | 10710 | 10700 | 24 |
| 434 | 20240117 | 115200 | 972126410 | 10700 | 10700 | 10700 | 10700 | 74 |
| 435 | 20240117 | 115100 | 971334610 | 10710 | 10700 | 10710 | 10700 | 33 |
| 436 | 20240117 | 115000 | 970981470 | 10710 | 10710 | 10710 | 10710 | 57 |
| 437 | 20240117 | 114900 | 970371000 | 10700 | 10700 | 10720 | 10700 | 255 |
| 438 | 20240117 | 114800 | 967642360 | 10710 | 10700 | 10710 | 10700 | 8 |
| 439 | 20240117 | 114700 | 967556750 | 10700 | 10710 | 10710 | 10700 | 18 |
| 440 | 20240117 | 114600 | 967364140 | 10710 | 10700 | 10710 | 10700 | 178 |
| 441 | 20240117 | 114500 | 965458590 | 10710 | 10710 | 10710 | 10710 | 308 |
| 442 | 20240117 | 114400 | 962159910 | 10710 | 10710 | 10720 | 10710 | 37 |
| 443 | 20240117 | 114300 | 961763530 | 10720 | 10700 | 10720 | 10700 | 164 |
| 444 | 20240117 | 114200 | 960007580 | 10700 | 10720 | 10720 | 10700 | 89 |
| 445 | 20240117 | 114100 | 959055210 | 10710 | 10710 | 10710 | 10710 | 2 |
| 446 | 20240117 | 114000 | 959033790 | 10710 | 10720 | 10720 | 10710 | 110 |
| 447 | 20240117 | 113900 | 957854680 | 10700 | 10700 | 10700 | 10700 | 519 |
| 448 | 20240117 | 113800 | 952301380 | 10710 | 10720 | 10720 | 10710 | 241 |
| 449 | 20240117 | 113700 | 949720250 | 10720 | 10710 | 10720 | 10710 | 262 |
| 450 | 20240117 | 113600 | 946912520 | 10710 | 10710 | 10710 | 10700 | 1082 |
| 451 | 20240117 | 113500 | 935324480 | 10720 | 10720 | 10720 | 10720 | 1 |
| 452 | 20240117 | 113400 | 935313760 | 10720 | 10710 | 10720 | 10700 | 1172 |
| 453 | 20240117 | 113300 | 922767910 | 10710 | 10720 | 10720 | 10710 | 48 |
| 454 | 20240117 | 113200 | 922253820 | 10720 | 10710 | 10720 | 10710 | 101 |
| 455 | 20240117 | 113100 | 921172100 | 10720 | 10710 | 10720 | 10710 | 107 |
| 456 | 20240117 | 113000 | 920026070 | 10720 | 10720 | 10720 | 10720 | 122 |
| 457 | 20240117 | 112900 | 918718230 | 10720 | 10720 | 10730 | 10720 | 86 |
| 458 | 20240117 | 112800 | 917796300 | 10720 | 10720 | 10720 | 10720 | 330 |
| 459 | 20240117 | 112700 | 914258700 | 10730 | 10720 | 10730 | 10720 | 33 |
| 460 | 20240117 | 112600 | 913904930 | 10720 | 10720 | 10720 | 10720 | 67 |
| 461 | 20240117 | 112500 | 913186690 | 10730 | 10720 | 10730 | 10720 | 90 |
| 462 | 20240117 | 112400 | 912221400 | 10720 | 10720 | 10720 | 10720 | 1 |
| 463 | 20240117 | 112300 | 912210680 | 10720 | 10710 | 10720 | 10710 | 401 |
| 464 | 20240117 | 112200 | 907915940 | 10710 | 10720 | 10720 | 10710 | 40 |
| 465 | 20240117 | 112100 | 907487530 | 10720 | 10730 | 10730 | 10720 | 3 |
| 466 | 20240117 | 112000 | 907455350 | 10730 | 10720 | 10730 | 10710 | 842 |
| 467 | 20240117 | 111900 | 898434610 | 10720 | 10730 | 10730 | 10710 | 464 |
| 468 | 20240117 | 111800 | 893463190 | 10740 | 10720 | 10740 | 10720 | 251 |
| 469 | 20240117 | 111700 | 890772250 | 10720 | 10730 | 10740 | 10720 | 1172 |
| 470 | 20240117 | 111600 | 878208050 | 10740 | 10720 | 10740 | 10720 | 562 |
| 471 | 20240117 | 111500 | 872179140 | 10720 | 10730 | 10730 | 10720 | 80 |
| 472 | 20240117 | 111400 | 871321430 | 10720 | 10730 | 10730 | 10720 | 1034 |
| 473 | 20240117 | 111300 | 860236820 | 10730 | 10720 | 10730 | 10720 | 206 |
| 474 | 20240117 | 111200 | 858026640 | 10730 | 10720 | 10730 | 10720 | 171 |
| 475 | 20240117 | 111100 | 856192910 | 10730 | 10730 | 10730 | 10720 | 58 |
| 476 | 20240117 | 111000 | 855570650 | 10730 | 10740 | 10740 | 10730 | 29 |
| 477 | 20240117 | 110900 | 855259460 | 10740 | 10740 | 10740 | 10730 | 11 |
| 478 | 20240117 | 110800 | 855141410 | 10720 | 10740 | 10740 | 10720 | 285 |
| 479 | 20240117 | 110700 | 852085700 | 10740 | 10720 | 10740 | 10720 | 85 |
| 480 | 20240117 | 110600 | 851174480 | 10710 | 10710 | 10710 | 10710 | 1598 |
| 481 | 20240117 | 110500 | 834059900 | 10710 | 10710 | 10710 | 10710 | 3 |
| 482 | 20240117 | 110400 | 834027770 | 10710 | 10710 | 10720 | 10710 | 42 |
| 483 | 20240117 | 110300 | 833577940 | 10710 | 10710 | 10710 | 10710 | 3 |
| 484 | 20240117 | 110200 | 833545810 | 10710 | 10720 | 10720 | 10710 | 101 |
| 485 | 20240117 | 110100 | 832464090 | 10710 | 10710 | 10710 | 10710 | 65 |
| 486 | 20240117 | 110000 | 831767940 | 10720 | 10720 | 10720 | 10720 | 6 |
| 487 | 20240117 | 105900 | 831703620 | 10710 | 10710 | 10710 | 10710 | 137 |
| 488 | 20240117 | 105800 | 830236350 | 10710 | 10720 | 10720 | 10710 | 460 |
| 489 | 20240117 | 105700 | 825309720 | 10710 | 10730 | 10740 | 10710 | 211 |
| 490 | 20240117 | 105600 | 823047190 | 10740 | 10740 | 10740 | 10720 | 1749 |
| 491 | 20240117 | 105500 | 804296120 | 10740 | 10730 | 10740 | 10730 | 238 |
| 492 | 20240117 | 105400 | 801740940 | 10740 | 10730 | 10740 | 10720 | 157 |
| 493 | 20240117 | 105300 | 800056460 | 10730 | 10720 | 10730 | 10720 | 521 |
| 494 | 20240117 | 105200 | 794471280 | 10710 | 10710 | 10710 | 10710 | 73 |
| 495 | 20240117 | 105100 | 793689450 | 10710 | 10710 | 10710 | 10710 | 0 |
| 496 | 20240117 | 105000 | 793689450 | 10710 | 10720 | 10720 | 10710 | 1000 |
| 497 | 20240117 | 104900 | 782977620 | 10720 | 10730 | 10730 | 10720 | 606 |
| 498 | 20240117 | 104800 | 776480340 | 10740 | 10730 | 10740 | 10730 | 143 |
| 499 | 20240117 | 104700 | 774945900 | 10730 | 10730 | 10730 | 10730 | 609 |
| 500 | 20240117 | 104600 | 768411330 | 10730 | 10720 | 10730 | 10720 | 93 |
| 501 | 20240117 | 104500 | 767413640 | 10720 | 10720 | 10720 | 10720 | 30 |
| 502 | 20240117 | 104400 | 767092040 | 10720 | 10720 | 10720 | 10720 | 10 |
| 503 | 20240117 | 104300 | 766984840 | 10720 | 10730 | 10730 | 10720 | 271 |
| 504 | 20240117 | 104200 | 764077060 | 10730 | 10740 | 10740 | 10730 | 192 |
| 505 | 20240117 | 104100 | 762016550 | 10740 | 10740 | 10740 | 10730 | 1005 |
| 506 | 20240117 | 104000 | 751226830 | 10750 | 10740 | 10750 | 10740 | 27 |
| 507 | 20240117 | 103900 | 750936680 | 10740 | 10750 | 10750 | 10740 | 43 |
| 508 | 20240117 | 103800 | 750474820 | 10750 | 10750 | 10750 | 10750 | 76 |
| 509 | 20240117 | 103700 | 749657820 | 10750 | 10750 | 10750 | 10740 | 38 |
| 510 | 20240117 | 103600 | 749249400 | 10740 | 10750 | 10750 | 10740 | 147 |
| 511 | 20240117 | 103500 | 747670510 | 10750 | 10740 | 10750 | 10740 | 14 |
| 512 | 20240117 | 103400 | 747520080 | 10740 | 10730 | 10740 | 10730 | 562 |
| 513 | 20240117 | 103300 | 741487250 | 10720 | 10720 | 10720 | 10720 | 20 |
| 514 | 20240117 | 103200 | 741272850 | 10720 | 10720 | 10720 | 10720 | 22 |
| 515 | 20240117 | 103100 | 741037010 | 10740 | 10740 | 10740 | 10720 | 111 |
| 516 | 20240117 | 103000 | 739845470 | 10710 | 10720 | 10750 | 10700 | 154 |
| 517 | 20240117 | 102900 | 738193030 | 10710 | 10710 | 10710 | 10690 | 1001 |
| 518 | 20240117 | 102800 | 727484560 | 10730 | 10700 | 10730 | 10700 | 205 |
| 519 | 20240117 | 102700 | 725290100 | 10700 | 10720 | 10720 | 10700 | 769 |
| 520 | 20240117 | 102600 | 717055550 | 10720 | 10720 | 10720 | 10720 | 100 |
| 521 | 20240117 | 102500 | 715983550 | 10720 | 10740 | 10740 | 10720 | 24 |
| 522 | 20240117 | 102400 | 715726200 | 10720 | 10740 | 10750 | 10720 | 202 |
| 523 | 20240117 | 102300 | 713556340 | 10740 | 10720 | 10740 | 10720 | 1026 |
| 524 | 20240117 | 102200 | 702553120 | 10710 | 10710 | 10710 | 10700 | 228 |
| 525 | 20240117 | 102100 | 700113040 | 10710 | 10710 | 10710 | 10710 | 16 |
| 526 | 20240117 | 102000 | 699941680 | 10710 | 10710 | 10710 | 10700 | 805 |
| 527 | 20240117 | 101900 | 691321870 | 10710 | 10710 | 10710 | 10710 | 134 |
| 528 | 20240117 | 101800 | 689886730 | 10710 | 10710 | 10710 | 10710 | 502 |
| 529 | 20240117 | 101700 | 684510310 | 10710 | 10710 | 10710 | 10710 | 130 |
| 530 | 20240117 | 101600 | 683118010 | 10720 | 10720 | 10720 | 10720 | 34 |
| 531 | 20240117 | 101500 | 682753530 | 10710 | 10730 | 10730 | 10710 | 690 |
| 532 | 20240117 | 101400 | 675358840 | 10720 | 10730 | 10730 | 10720 | 481 |
| 533 | 20240117 | 101300 | 670201920 | 10730 | 10730 | 10730 | 10720 | 149 |
| 534 | 20240117 | 101200 | 668603260 | 10730 | 10730 | 10730 | 10720 | 225 |
| 535 | 20240117 | 101100 | 666190360 | 10720 | 10740 | 10740 | 10720 | 844 |
| 536 | 20240117 | 101000 | 657135460 | 10740 | 10750 | 10750 | 10730 | 78 |
| 537 | 20240117 | 100900 | 656297850 | 10740 | 10750 | 10750 | 10740 | 305 |
| 538 | 20240117 | 100800 | 653021580 | 10750 | 10750 | 10750 | 10740 | 286 |
| 539 | 20240117 | 100700 | 649947510 | 10740 | 10740 | 10750 | 10740 | 152 |
| 540 | 20240117 | 100600 | 648313940 | 10740 | 10740 | 10760 | 10740 | 835 |
| 541 | 20240117 | 100500 | 639345830 | 10750 | 10770 | 10770 | 10750 | 1066 |
| 542 | 20240117 | 100400 | 627885850 | 10770 | 10770 | 10770 | 10770 | 58 |
| 543 | 20240117 | 100300 | 627261190 | 10780 | 10780 | 10780 | 10760 | 1542 |
| 544 | 20240117 | 100200 | 610656930 | 10770 | 10780 | 10780 | 10770 | 89 |
| 545 | 20240117 | 100100 | 609698240 | 10780 | 10770 | 10790 | 10770 | 180 |
| 546 | 20240117 | 100000 | 607757730 | 10770 | 10780 | 10780 | 10760 | 156 |
| 547 | 20240117 | 095900 | 606076730 | 10780 | 10770 | 10780 | 10760 | 1768 |
| 548 | 20240117 | 095800 | 587038280 | 10780 | 10790 | 10790 | 10770 | 807 |
| 549 | 20240117 | 095700 | 578338970 | 10790 | 10780 | 10790 | 10780 | 191 |
| 550 | 20240117 | 095600 | 576279610 | 10780 | 10780 | 10790 | 10780 | 66 |
| 551 | 20240117 | 095500 | 575567830 | 10780 | 10780 | 10780 | 10780 | 370 |
| 552 | 20240117 | 095400 | 571579230 | 10770 | 10780 | 10780 | 10770 | 483 |
| 553 | 20240117 | 095300 | 566374200 | 10780 | 10780 | 10780 | 10770 | 47 |
| 554 | 20240117 | 095200 | 565867970 | 10780 | 10780 | 10780 | 10770 | 481 |
| 555 | 20240117 | 095100 | 560686190 | 10780 | 10790 | 10790 | 10780 | 850 |
| 556 | 20240117 | 095000 | 551523050 | 10780 | 10790 | 10800 | 10780 | 812 |
| 557 | 20240117 | 094900 | 542756670 | 10790 | 10800 | 10810 | 10790 | 411 |
| 558 | 20240117 | 094800 | 538317520 | 10800 | 10800 | 10800 | 10800 | 1124 |
| 559 | 20240117 | 094700 | 526178320 | 10800 | 10800 | 10800 | 10780 | 1434 |
| 560 | 20240117 | 094600 | 510694990 | 10800 | 10810 | 10810 | 10800 | 143 |
| 561 | 20240117 | 094500 | 509150480 | 10810 | 10790 | 10810 | 10790 | 1054 |
| 562 | 20240117 | 094400 | 497764940 | 10790 | 10780 | 10790 | 10780 | 692 |
| 563 | 20240117 | 094300 | 490299880 | 10780 | 10800 | 10800 | 10770 | 1482 |
| 564 | 20240117 | 094200 | 474320450 | 10800 | 10760 | 10800 | 10760 | 3201 |
| 565 | 20240117 | 094100 | 439824110 | 10760 | 10750 | 10760 | 10750 | 833 |
| 566 | 20240117 | 094000 | 430868360 | 10750 | 10750 | 10760 | 10750 | 2206 |
| 567 | 20240117 | 093900 | 407153740 | 10750 | 10740 | 10750 | 10740 | 744 |
| 568 | 20240117 | 093800 | 399156270 | 10750 | 10750 | 10750 | 10740 | 674 |
| 569 | 20240117 | 093700 | 391910790 | 10750 | 10750 | 10750 | 10740 | 716 |
| 570 | 20240117 | 093600 | 384213800 | 10750 | 10730 | 10750 | 10730 | 1477 |
| 571 | 20240117 | 093500 | 368360160 | 10730 | 10720 | 10730 | 10720 | 216 |
| 572 | 20240117 | 093400 | 366044380 | 10720 | 10720 | 10730 | 10710 | 180 |
| 573 | 20240117 | 093300 | 364115050 | 10720 | 10720 | 10720 | 10710 | 1418 |
| 574 | 20240117 | 093200 | 348914260 | 10720 | 10710 | 10720 | 10700 | 96 |
| 575 | 20240117 | 093100 | 347885940 | 10710 | 10710 | 10710 | 10700 | 47 |
| 576 | 20240117 | 093000 | 347382630 | 10710 | 10690 | 10710 | 10690 | 183 |
| 577 | 20240117 | 092900 | 345424740 | 10700 | 10700 | 10700 | 10690 | 59 |
| 578 | 20240117 | 092800 | 344793470 | 10690 | 10700 | 10700 | 10690 | 68 |
| 579 | 20240117 | 092700 | 344066050 | 10690 | 10690 | 10690 | 10690 | 90 |
| 580 | 20240117 | 092600 | 343103950 | 10710 | 10720 | 10720 | 10700 | 2090 |
| 581 | 20240117 | 092500 | 320732160 | 10690 | 10680 | 10720 | 10680 | 1722 |
| 582 | 20240117 | 092400 | 302311090 | 10680 | 10670 | 10680 | 10670 | 799 |
| 583 | 20240117 | 092300 | 293782580 | 10670 | 10670 | 10670 | 10660 | 660 |
| 584 | 20240117 | 092200 | 286741860 | 10670 | 10660 | 10670 | 10640 | 368 |
| 585 | 20240117 | 092100 | 282820890 | 10660 | 10670 | 10690 | 10660 | 1509 |
| 586 | 20240117 | 092000 | 266717080 | 10670 | 10660 | 10670 | 10650 | 296 |
| 587 | 20240117 | 091900 | 263561850 | 10660 | 10660 | 10660 | 10650 | 314 |
| 588 | 20240117 | 091800 | 260214690 | 10660 | 10650 | 10660 | 10650 | 165 |
| 589 | 20240117 | 091700 | 258457000 | 10660 | 10650 | 10660 | 10620 | 109 |
| 590 | 20240117 | 091600 | 257296830 | 10670 | 10640 | 10670 | 10620 | 896 |
| 591 | 20240117 | 091500 | 247758670 | 10620 | 10660 | 10670 | 10620 | 725 |
| 592 | 20240117 | 091400 | 240042270 | 10660 | 10670 | 10670 | 10660 | 152 |
| 593 | 20240117 | 091300 | 238421230 | 10670 | 10660 | 10670 | 10660 | 79 |
| 594 | 20240117 | 091200 | 237578960 | 10660 | 10660 | 10680 | 10630 | 456 |
| 595 | 20240117 | 091100 | 232716620 | 10650 | 10620 | 10660 | 10620 | 319 |
| 596 | 20240117 | 091000 | 229323520 | 10620 | 10650 | 10660 | 10620 | 4434 |
| 597 | 20240117 | 090900 | 182197540 | 10650 | 10670 | 10680 | 10640 | 1572 |
| 598 | 20240117 | 090800 | 165458720 | 10670 | 10710 | 10710 | 10670 | 798 |
| 599 | 20240117 | 090700 | 156922700 | 10700 | 10720 | 10730 | 10700 | 2855 |
| 600 | 20240117 | 090600 | 126332960 | 10740 | 10720 | 10760 | 10720 | 664 |
| 601 | 20240117 | 090500 | 119206520 | 10760 | 10760 | 10760 | 10730 | 739 |
| 602 | 20240117 | 090400 | 111265640 | 10770 | 10740 | 10770 | 10730 | 426 |
| 603 | 20240117 | 090300 | 106691220 | 10760 | 10760 | 10770 | 10750 | 296 |
| 604 | 20240117 | 090200 | 103508050 | 10760 | 10720 | 10760 | 10720 | 2429 |
| 605 | 20240117 | 090100 | 77463130 | 10720 | 10720 | 10720 | 10710 | 79 |
| 606 | 20240117 | 090000 | 76616960 | 10710 | 10720 | 10720 | 10640 | 7161 |