32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 3 | 20240115 | 191700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 4 | 20240115 | 191600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 5 | 20240115 | 191500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 6 | 20240115 | 191400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 7 | 20240115 | 191300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 8 | 20240115 | 191200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 9 | 20240115 | 191100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 10 | 20240115 | 191000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 11 | 20240115 | 190900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 12 | 20240115 | 190800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 13 | 20240115 | 190700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 14 | 20240115 | 190600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 15 | 20240115 | 190500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 16 | 20240115 | 190400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 17 | 20240115 | 190300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 18 | 20240115 | 190200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 19 | 20240115 | 190100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 20 | 20240115 | 190000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 21 | 20240115 | 185900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 22 | 20240115 | 185800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 23 | 20240115 | 185700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 24 | 20240115 | 185600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 25 | 20240115 | 185500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 26 | 20240115 | 185400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 27 | 20240115 | 185300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 28 | 20240115 | 185200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 29 | 20240115 | 185100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 30 | 20240115 | 185000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 31 | 20240115 | 184900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 32 | 20240115 | 184800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 33 | 20240115 | 184700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 34 | 20240115 | 184600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 35 | 20240115 | 184500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 36 | 20240115 | 184400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 37 | 20240115 | 184300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 38 | 20240115 | 184200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 39 | 20240115 | 184100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 40 | 20240115 | 184000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 41 | 20240115 | 183900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 42 | 20240115 | 183800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 43 | 20240115 | 183700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 44 | 20240115 | 183600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 45 | 20240115 | 183500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 46 | 20240115 | 183400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 47 | 20240115 | 183300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 48 | 20240115 | 183200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 49 | 20240115 | 183100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 50 | 20240115 | 183000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 51 | 20240115 | 182900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 52 | 20240115 | 182800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 53 | 20240115 | 182700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 54 | 20240115 | 182600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 55 | 20240115 | 182500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 56 | 20240115 | 182400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 57 | 20240115 | 182300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 58 | 20240115 | 182200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 59 | 20240115 | 182100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 60 | 20240115 | 182000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 61 | 20240115 | 181900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 62 | 20240115 | 181800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 63 | 20240115 | 181700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 64 | 20240115 | 181600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 65 | 20240115 | 181500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 66 | 20240115 | 181400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 67 | 20240115 | 181300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 68 | 20240115 | 181200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 69 | 20240115 | 181100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 70 | 20240115 | 181000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 71 | 20240115 | 180900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 72 | 20240115 | 180800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 73 | 20240115 | 180700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 74 | 20240115 | 180600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 75 | 20240115 | 180500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 76 | 20240115 | 180400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 77 | 20240115 | 180300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 78 | 20240115 | 180200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 79 | 20240115 | 180100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 80 | 20240115 | 180000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 81 | 20240115 | 175900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 82 | 20240115 | 175800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 83 | 20240115 | 175700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 84 | 20240115 | 175600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 85 | 20240115 | 175500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 86 | 20240115 | 175400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 87 | 20240115 | 175300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 88 | 20240115 | 175200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 89 | 20240115 | 175100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 90 | 20240115 | 175000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 91 | 20240115 | 174900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 92 | 20240115 | 174800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 93 | 20240115 | 174700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 94 | 20240115 | 174600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 95 | 20240115 | 174500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 96 | 20240115 | 174400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 97 | 20240115 | 174300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 98 | 20240115 | 174200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 99 | 20240115 | 174100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 100 | 20240115 | 174000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 101 | 20240115 | 173900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 102 | 20240115 | 173800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 103 | 20240115 | 173700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 104 | 20240115 | 173600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 105 | 20240115 | 173500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 106 | 20240115 | 173400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 107 | 20240115 | 173300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 108 | 20240115 | 173200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 109 | 20240115 | 173100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 110 | 20240115 | 173000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 111 | 20240115 | 172900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 112 | 20240115 | 172800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 113 | 20240115 | 172700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 114 | 20240115 | 172600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 115 | 20240115 | 172500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 116 | 20240115 | 172400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 117 | 20240115 | 172300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 118 | 20240115 | 172200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 119 | 20240115 | 172100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 120 | 20240115 | 172000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 121 | 20240115 | 171900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 122 | 20240115 | 171800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 123 | 20240115 | 171700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 124 | 20240115 | 171600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 125 | 20240115 | 171500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 126 | 20240115 | 171400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 127 | 20240115 | 171300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 128 | 20240115 | 171200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 129 | 20240115 | 171100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 130 | 20240115 | 171000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 131 | 20240115 | 170900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 132 | 20240115 | 170800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 133 | 20240115 | 170700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 134 | 20240115 | 170600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 135 | 20240115 | 170500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 136 | 20240115 | 170400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 137 | 20240115 | 170300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 138 | 20240115 | 170200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 139 | 20240115 | 170100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 140 | 20240115 | 170000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 141 | 20240115 | 165900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 142 | 20240115 | 165800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 143 | 20240115 | 165700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 144 | 20240115 | 165600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 145 | 20240115 | 165500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 146 | 20240115 | 165400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 147 | 20240115 | 165300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 148 | 20240115 | 165200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 149 | 20240115 | 165100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 150 | 20240115 | 165000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 151 | 20240115 | 164900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 152 | 20240115 | 164800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 153 | 20240115 | 164700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 154 | 20240115 | 164600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 155 | 20240115 | 164500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 156 | 20240115 | 164400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 157 | 20240115 | 164300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 158 | 20240115 | 164200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 159 | 20240115 | 164100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 160 | 20240115 | 164000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 161 | 20240115 | 163900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 162 | 20240115 | 163800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 163 | 20240115 | 163700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 164 | 20240115 | 163600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 165 | 20240115 | 163500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 166 | 20240115 | 163400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 167 | 20240115 | 163300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 168 | 20240115 | 163200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 169 | 20240115 | 163100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 170 | 20240115 | 163000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 171 | 20240115 | 162900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 172 | 20240115 | 162800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 173 | 20240115 | 162700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 174 | 20240115 | 162600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 175 | 20240115 | 162500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 176 | 20240115 | 162400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 177 | 20240115 | 162300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 178 | 20240115 | 162200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 179 | 20240115 | 162100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 180 | 20240115 | 162000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 181 | 20240115 | 161900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 182 | 20240115 | 161800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 183 | 20240115 | 161700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 184 | 20240115 | 161600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 185 | 20240115 | 161500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 186 | 20240115 | 161400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 187 | 20240115 | 161300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 188 | 20240115 | 161200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 189 | 20240115 | 161100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 190 | 20240115 | 161000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 191 | 20240115 | 160900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 192 | 20240115 | 160800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 193 | 20240115 | 160700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 194 | 20240115 | 160600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 195 | 20240115 | 160500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 196 | 20240115 | 160400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20240115 | 160300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20240115 | 160200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 199 | 20240115 | 160100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 200 | 20240115 | 160000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 201 | 20240115 | 155900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 202 | 20240115 | 155800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 203 | 20240115 | 155700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 204 | 20240115 | 155600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 205 | 20240115 | 155500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 206 | 20240115 | 155400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 207 | 20240115 | 155300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 208 | 20240115 | 155200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 209 | 20240115 | 155100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 210 | 20240115 | 155000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 211 | 20240115 | 154900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 212 | 20240115 | 154800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 213 | 20240115 | 154700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 214 | 20240115 | 154600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 215 | 20240115 | 154500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 216 | 20240115 | 154400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 217 | 20240115 | 154300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 218 | 20240115 | 154200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 219 | 20240115 | 154100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 220 | 20240115 | 154000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 221 | 20240115 | 153900 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 222 | 20240115 | 153800 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 223 | 20240115 | 153700 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 224 | 20240115 | 153600 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 225 | 20240115 | 153500 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 226 | 20240115 | 153400 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 227 | 20240115 | 153300 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 228 | 20240115 | 153200 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 229 | 20240115 | 153100 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 0 |
| 230 | 20240115 | 153000 | 1423023860 | 10440 | 10440 | 10440 | 10440 | 1862 |
| 231 | 20240115 | 152900 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 232 | 20240115 | 152800 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 233 | 20240115 | 152700 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 234 | 20240115 | 152600 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 235 | 20240115 | 152500 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 236 | 20240115 | 152400 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 237 | 20240115 | 152300 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 238 | 20240115 | 152200 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 239 | 20240115 | 152100 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 240 | 20240115 | 152000 | 1403584580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 241 | 20240115 | 151900 | 1403584580 | 10500 | 10480 | 10500 | 10480 | 1114 |
| 242 | 20240115 | 151800 | 1391895180 | 10480 | 10430 | 10480 | 10430 | 64 |
| 243 | 20240115 | 151700 | 1391226210 | 10480 | 10430 | 10480 | 10430 | 79 |
| 244 | 20240115 | 151600 | 1390401390 | 10490 | 10490 | 10490 | 10490 | 0 |
| 245 | 20240115 | 151500 | 1390401390 | 10490 | 10440 | 10490 | 10440 | 62 |
| 246 | 20240115 | 151400 | 1389754060 | 10500 | 10460 | 10500 | 10460 | 100 |
| 247 | 20240115 | 151300 | 1388705500 | 10460 | 10440 | 10460 | 10440 | 42 |
| 248 | 20240115 | 151200 | 1388266820 | 10440 | 10490 | 10490 | 10410 | 312 |
| 249 | 20240115 | 151100 | 1385016480 | 10450 | 10450 | 10450 | 10400 | 589 |
| 250 | 20240115 | 151000 | 1378865470 | 10450 | 10490 | 10500 | 10440 | 176 |
| 251 | 20240115 | 150900 | 1377023130 | 10450 | 10450 | 10450 | 10450 | 32 |
| 252 | 20240115 | 150800 | 1376688730 | 10510 | 10480 | 10510 | 10380 | 949 |
| 253 | 20240115 | 150700 | 1366784300 | 10470 | 10470 | 10470 | 10470 | 74 |
| 254 | 20240115 | 150600 | 1366009520 | 10460 | 10460 | 10460 | 10460 | 31 |
| 255 | 20240115 | 150500 | 1365685260 | 10460 | 10470 | 10470 | 10460 | 53 |
| 256 | 20240115 | 150400 | 1365130750 | 10470 | 10450 | 10480 | 10450 | 76 |
| 257 | 20240115 | 150300 | 1364335750 | 10510 | 10450 | 10510 | 10450 | 5 |
| 258 | 20240115 | 150200 | 1364283260 | 10490 | 10430 | 10490 | 10430 | 214 |
| 259 | 20240115 | 150100 | 1362042580 | 10430 | 10400 | 10430 | 10400 | 35 |
| 260 | 20240115 | 150000 | 1361677680 | 10410 | 10420 | 10420 | 10400 | 292 |
| 261 | 20240115 | 145900 | 1358637620 | 10420 | 10410 | 10420 | 10400 | 1019 |
| 262 | 20240115 | 145800 | 1348032130 | 10410 | 10410 | 10490 | 10400 | 1174 |
| 263 | 20240115 | 145700 | 1335792020 | 10410 | 10430 | 10440 | 10410 | 126 |
| 264 | 20240115 | 145600 | 1334477790 | 10530 | 10410 | 10530 | 10380 | 1074 |
| 265 | 20240115 | 145500 | 1323306880 | 10400 | 10400 | 10430 | 10400 | 650 |
| 266 | 20240115 | 145400 | 1316544280 | 10390 | 10390 | 10410 | 10380 | 700 |
| 267 | 20240115 | 145300 | 1309267080 | 10390 | 10410 | 10410 | 10390 | 674 |
| 268 | 20240115 | 145200 | 1302262980 | 10390 | 10390 | 10390 | 10370 | 961 |
| 269 | 20240115 | 145100 | 1292284810 | 10390 | 10390 | 10390 | 10390 | 793 |
| 270 | 20240115 | 145000 | 1284045540 | 10380 | 10380 | 10410 | 10380 | 584 |
| 271 | 20240115 | 144900 | 1277978580 | 10400 | 10380 | 10400 | 10380 | 729 |
| 272 | 20240115 | 144800 | 1270406840 | 10400 | 10390 | 10410 | 10380 | 729 |
| 273 | 20240115 | 144700 | 1262832300 | 10380 | 10390 | 10390 | 10380 | 468 |
| 274 | 20240115 | 144600 | 1257970370 | 10400 | 10390 | 10410 | 10380 | 819 |
| 275 | 20240115 | 144500 | 1249466720 | 10400 | 10390 | 10410 | 10380 | 731 |
| 276 | 20240115 | 144400 | 1241873030 | 10380 | 10380 | 10400 | 10380 | 792 |
| 277 | 20240115 | 144300 | 1233646390 | 10380 | 10390 | 10400 | 10380 | 921 |
| 278 | 20240115 | 144200 | 1224077960 | 10390 | 10400 | 10400 | 10390 | 647 |
| 279 | 20240115 | 144100 | 1217354730 | 10410 | 10390 | 10410 | 10390 | 515 |
| 280 | 20240115 | 144000 | 1211998660 | 10400 | 10400 | 10410 | 10390 | 1333 |
| 281 | 20240115 | 143900 | 1198140930 | 10400 | 10400 | 10400 | 10400 | 499 |
| 282 | 20240115 | 143800 | 1192951330 | 10400 | 10400 | 10420 | 10390 | 970 |
| 283 | 20240115 | 143700 | 1182860540 | 10400 | 10410 | 10410 | 10400 | 513 |
| 284 | 20240115 | 143600 | 1177525310 | 10420 | 10400 | 10420 | 10400 | 866 |
| 285 | 20240115 | 143500 | 1168514120 | 10400 | 10400 | 10410 | 10400 | 516 |
| 286 | 20240115 | 143400 | 1163145100 | 10420 | 10420 | 10430 | 10410 | 816 |
| 287 | 20240115 | 143300 | 1154645160 | 10430 | 10420 | 10430 | 10400 | 1037 |
| 288 | 20240115 | 143200 | 1143844630 | 10420 | 10400 | 10430 | 10390 | 754 |
| 289 | 20240115 | 143100 | 1135994930 | 10400 | 10400 | 10400 | 10390 | 952 |
| 290 | 20240115 | 143000 | 1126096970 | 10390 | 10390 | 10390 | 10390 | 636 |
| 291 | 20240115 | 142900 | 1119488930 | 10380 | 10380 | 10390 | 10370 | 682 |
| 292 | 20240115 | 142800 | 1112410620 | 10380 | 10380 | 10380 | 10370 | 529 |
| 293 | 20240115 | 142700 | 1106920990 | 10380 | 10360 | 10390 | 10360 | 1045 |
| 294 | 20240115 | 142600 | 1096084490 | 10360 | 10370 | 10370 | 10360 | 1394 |
| 295 | 20240115 | 142500 | 1081629010 | 10380 | 10370 | 10420 | 10370 | 780 |
| 296 | 20240115 | 142400 | 1073534360 | 10380 | 10390 | 10390 | 10380 | 935 |
| 297 | 20240115 | 142300 | 1063826350 | 10390 | 10390 | 10430 | 10390 | 513 |
| 298 | 20240115 | 142200 | 1058493780 | 10390 | 10380 | 10390 | 10360 | 769 |
| 299 | 20240115 | 142100 | 1050520070 | 10380 | 10380 | 10390 | 10360 | 779 |
| 300 | 20240115 | 142000 | 1042439130 | 10400 | 10380 | 10400 | 10380 | 641 |
| 301 | 20240115 | 141900 | 1035783050 | 10390 | 10380 | 10390 | 10380 | 630 |
| 302 | 20240115 | 141800 | 1029243350 | 10400 | 10400 | 10400 | 10380 | 1068 |
| 303 | 20240115 | 141700 | 1018147570 | 10400 | 10370 | 10400 | 10370 | 393 |
| 304 | 20240115 | 141600 | 1014071830 | 10370 | 10360 | 10390 | 10360 | 3125 |
| 305 | 20240115 | 141500 | 981671960 | 10360 | 10390 | 10390 | 10360 | 754 |
| 306 | 20240115 | 141400 | 973858240 | 10390 | 10380 | 10390 | 10380 | 705 |
| 307 | 20240115 | 141300 | 966539970 | 10390 | 10400 | 10400 | 10390 | 492 |
| 308 | 20240115 | 141200 | 961427680 | 10390 | 10400 | 10400 | 10390 | 908 |
| 309 | 20240115 | 141100 | 951990810 | 10400 | 10380 | 10400 | 10380 | 774 |
| 310 | 20240115 | 141000 | 943951440 | 10390 | 10400 | 10400 | 10390 | 730 |
| 311 | 20240115 | 140900 | 936366110 | 10400 | 10420 | 10430 | 10400 | 560 |
| 312 | 20240115 | 140800 | 930541920 | 10430 | 10380 | 10430 | 10380 | 592 |
| 313 | 20240115 | 140700 | 924392380 | 10390 | 10400 | 10400 | 10380 | 738 |
| 314 | 20240115 | 140600 | 916724620 | 10420 | 10390 | 10440 | 10390 | 1140 |
| 315 | 20240115 | 140500 | 904864860 | 10400 | 10420 | 10420 | 10390 | 532 |
| 316 | 20240115 | 140400 | 899330710 | 10430 | 10430 | 10460 | 10430 | 860 |
| 317 | 20240115 | 140300 | 890355830 | 10450 | 10480 | 10480 | 10440 | 3976 |
| 318 | 20240115 | 140200 | 848783940 | 10490 | 10510 | 10520 | 10490 | 1732 |
| 319 | 20240115 | 140100 | 830595720 | 10520 | 10530 | 10530 | 10510 | 560 |
| 320 | 20240115 | 140000 | 824699550 | 10530 | 10570 | 10590 | 10530 | 826 |
| 321 | 20240115 | 135900 | 815994670 | 10570 | 10570 | 10580 | 10540 | 63 |
| 322 | 20240115 | 135800 | 815329320 | 10530 | 10550 | 10590 | 10530 | 521 |
| 323 | 20240115 | 135700 | 809838980 | 10580 | 10560 | 10580 | 10530 | 132 |
| 324 | 20240115 | 135600 | 808447260 | 10570 | 10590 | 10590 | 10570 | 41 |
| 325 | 20240115 | 135500 | 808013690 | 10570 | 10590 | 10590 | 10570 | 122 |
| 326 | 20240115 | 135400 | 806721730 | 10580 | 10600 | 10600 | 10580 | 2 |
| 327 | 20240115 | 135300 | 806700550 | 10580 | 10600 | 10600 | 10580 | 2 |
| 328 | 20240115 | 135200 | 806679370 | 10590 | 10600 | 10600 | 10590 | 71 |
| 329 | 20240115 | 135100 | 805926780 | 10590 | 10600 | 10600 | 10590 | 30 |
| 330 | 20240115 | 135000 | 805608790 | 10600 | 10600 | 10600 | 10600 | 2 |
| 331 | 20240115 | 134900 | 805587590 | 10600 | 10620 | 10620 | 10600 | 197 |
| 332 | 20240115 | 134800 | 803496720 | 10630 | 10630 | 10630 | 10630 | 0 |
| 333 | 20240115 | 134700 | 803496720 | 10630 | 10630 | 10630 | 10630 | 0 |
| 334 | 20240115 | 134600 | 803496720 | 10630 | 10640 | 10640 | 10630 | 70 |
| 335 | 20240115 | 134500 | 802752610 | 10620 | 10620 | 10620 | 10620 | 1 |
| 336 | 20240115 | 134400 | 802741990 | 10650 | 10630 | 10650 | 10620 | 71 |
| 337 | 20240115 | 134300 | 801987250 | 10620 | 10620 | 10620 | 10620 | 1 |
| 338 | 20240115 | 134200 | 801976630 | 10620 | 10630 | 10630 | 10620 | 61 |
| 339 | 20240115 | 134100 | 801328210 | 10630 | 10640 | 10640 | 10630 | 70 |
| 340 | 20240115 | 134000 | 800583420 | 10630 | 10640 | 10640 | 10630 | 239 |
| 341 | 20240115 | 133900 | 798040470 | 10650 | 10650 | 10650 | 10650 | 8 |
| 342 | 20240115 | 133800 | 797955270 | 10650 | 10650 | 10650 | 10650 | 1 |
| 343 | 20240115 | 133700 | 797944620 | 10630 | 10630 | 10630 | 10630 | 1 |
| 344 | 20240115 | 133600 | 797933990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 345 | 20240115 | 133500 | 797933990 | 10640 | 10630 | 10640 | 10630 | 236 |
| 346 | 20240115 | 133400 | 795422960 | 10640 | 10630 | 10640 | 10630 | 47 |
| 347 | 20240115 | 133300 | 794922890 | 10630 | 10630 | 10630 | 10630 | 2 |
| 348 | 20240115 | 133200 | 794901630 | 10630 | 10630 | 10630 | 10630 | 60 |
| 349 | 20240115 | 133100 | 794263830 | 10620 | 10620 | 10620 | 10620 | 1 |
| 350 | 20240115 | 133000 | 794253210 | 10620 | 10620 | 10620 | 10620 | 1 |
| 351 | 20240115 | 132900 | 794242590 | 10610 | 10610 | 10640 | 10610 | 38 |
| 352 | 20240115 | 132800 | 793838330 | 10630 | 10640 | 10640 | 10630 | 207 |
| 353 | 20240115 | 132700 | 791637440 | 10640 | 10640 | 10640 | 10640 | 360 |
| 354 | 20240115 | 132600 | 787807040 | 10640 | 10640 | 10640 | 10640 | 0 |
| 355 | 20240115 | 132500 | 787807040 | 10640 | 10650 | 10650 | 10640 | 70 |
| 356 | 20240115 | 132400 | 787061550 | 10630 | 10630 | 10630 | 10630 | 0 |
| 357 | 20240115 | 132300 | 787061550 | 10630 | 10630 | 10630 | 10630 | 0 |
| 358 | 20240115 | 132200 | 787061550 | 10630 | 10630 | 10630 | 10630 | 0 |
| 359 | 20240115 | 132100 | 787061550 | 10630 | 10670 | 10670 | 10630 | 1075 |
| 360 | 20240115 | 132000 | 775628880 | 10680 | 10680 | 10680 | 10680 | 0 |
| 361 | 20240115 | 131900 | 775628880 | 10680 | 10680 | 10680 | 10680 | 119 |
| 362 | 20240115 | 131800 | 774357960 | 10680 | 10680 | 10680 | 10680 | 0 |
| 363 | 20240115 | 131700 | 774357960 | 10680 | 10680 | 10700 | 10680 | 408 |
| 364 | 20240115 | 131600 | 769993980 | 10670 | 10670 | 10670 | 10670 | 0 |
| 365 | 20240115 | 131500 | 769993980 | 10670 | 10690 | 10690 | 10670 | 349 |
| 366 | 20240115 | 131400 | 766264130 | 10680 | 10670 | 10680 | 10670 | 44 |
| 367 | 20240115 | 131300 | 765794290 | 10680 | 10680 | 10680 | 10680 | 69 |
| 368 | 20240115 | 131200 | 765057370 | 10670 | 10670 | 10670 | 10670 | 1 |
| 369 | 20240115 | 131100 | 765046700 | 10670 | 10690 | 10690 | 10670 | 229 |
| 370 | 20240115 | 131000 | 762598710 | 10690 | 10680 | 10690 | 10680 | 463 |
| 371 | 20240115 | 130900 | 757650370 | 10680 | 10680 | 10680 | 10680 | 0 |
| 372 | 20240115 | 130800 | 757650370 | 10680 | 10680 | 10680 | 10680 | 69 |
| 373 | 20240115 | 130700 | 756913450 | 10680 | 10680 | 10680 | 10680 | 199 |
| 374 | 20240115 | 130600 | 754788130 | 10680 | 10680 | 10680 | 10680 | 1 |
| 375 | 20240115 | 130500 | 754777450 | 10680 | 10680 | 10680 | 10680 | 212 |
| 376 | 20240115 | 130400 | 752513290 | 10680 | 10680 | 10680 | 10680 | 0 |
| 377 | 20240115 | 130300 | 752513290 | 10680 | 10680 | 10680 | 10680 | 0 |
| 378 | 20240115 | 130200 | 752513290 | 10680 | 10680 | 10680 | 10680 | 69 |
| 379 | 20240115 | 130100 | 751776370 | 10670 | 10680 | 10680 | 10670 | 50 |
| 380 | 20240115 | 130000 | 751242480 | 10680 | 10680 | 10680 | 10680 | 10 |
| 381 | 20240115 | 125900 | 751135680 | 10680 | 10680 | 10680 | 10680 | 26 |
| 382 | 20240115 | 125800 | 750858000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 383 | 20240115 | 125700 | 750858000 | 10680 | 10690 | 10690 | 10680 | 219 |
| 384 | 20240115 | 125600 | 748518410 | 10690 | 10690 | 10690 | 10690 | 116 |
| 385 | 20240115 | 125500 | 747278370 | 10690 | 10690 | 10690 | 10690 | 450 |
| 386 | 20240115 | 125400 | 742467870 | 10700 | 10700 | 10700 | 10700 | 163 |
| 387 | 20240115 | 125300 | 740723770 | 10700 | 10700 | 10700 | 10700 | 5 |
| 388 | 20240115 | 125200 | 740670270 | 10700 | 10700 | 10700 | 10700 | 0 |
| 389 | 20240115 | 125100 | 740670270 | 10700 | 10690 | 10700 | 10690 | 125 |
| 390 | 20240115 | 125000 | 739333330 | 10680 | 10680 | 10680 | 10680 | 28 |
| 391 | 20240115 | 124900 | 739034290 | 10680 | 10690 | 10690 | 10680 | 122 |
| 392 | 20240115 | 124800 | 737730120 | 10700 | 10690 | 10700 | 10690 | 73 |
| 393 | 20240115 | 124700 | 736949070 | 10700 | 10700 | 10700 | 10700 | 125 |
| 394 | 20240115 | 124600 | 735611570 | 10680 | 10690 | 10690 | 10680 | 1105 |
| 395 | 20240115 | 124500 | 723800620 | 10700 | 10690 | 10700 | 10690 | 276 |
| 396 | 20240115 | 124400 | 720849420 | 10690 | 10690 | 10690 | 10690 | 0 |
| 397 | 20240115 | 124300 | 720849420 | 10690 | 10700 | 10700 | 10690 | 124 |
| 398 | 20240115 | 124200 | 719522780 | 10700 | 10700 | 10700 | 10700 | 0 |
| 399 | 20240115 | 124100 | 719522780 | 10700 | 10700 | 10700 | 10700 | 84 |
| 400 | 20240115 | 124000 | 718623980 | 10700 | 10690 | 10700 | 10690 | 326 |
| 401 | 20240115 | 123900 | 715138400 | 10690 | 10690 | 10690 | 10690 | 45 |
| 402 | 20240115 | 123800 | 714657350 | 10680 | 10670 | 10680 | 10670 | 34 |
| 403 | 20240115 | 123700 | 714294240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 404 | 20240115 | 123600 | 714294240 | 10670 | 10670 | 10670 | 10670 | 2 |
| 405 | 20240115 | 123500 | 714272900 | 10670 | 10680 | 10680 | 10670 | 37 |
| 406 | 20240115 | 123400 | 713877750 | 10680 | 10670 | 10680 | 10670 | 42 |
| 407 | 20240115 | 123300 | 713429230 | 10670 | 10670 | 10670 | 10670 | 103 |
| 408 | 20240115 | 123200 | 712330220 | 10650 | 10670 | 10670 | 10650 | 480 |
| 409 | 20240115 | 123100 | 707216030 | 10670 | 10680 | 10680 | 10670 | 98 |
| 410 | 20240115 | 123000 | 706170120 | 10680 | 10680 | 10680 | 10680 | 4 |
| 411 | 20240115 | 122900 | 706127400 | 10680 | 10680 | 10680 | 10680 | 81 |
| 412 | 20240115 | 122800 | 705262320 | 10680 | 10680 | 10680 | 10680 | 65 |
| 413 | 20240115 | 122700 | 704568120 | 10680 | 10680 | 10680 | 10680 | 3 |
| 414 | 20240115 | 122600 | 704536080 | 10680 | 10680 | 10680 | 10680 | 103 |
| 415 | 20240115 | 122500 | 703436040 | 10690 | 10690 | 10690 | 10690 | 0 |
| 416 | 20240115 | 122400 | 703436040 | 10690 | 10690 | 10690 | 10690 | 104 |
| 417 | 20240115 | 122300 | 702324280 | 10690 | 10690 | 10690 | 10690 | 14 |
| 418 | 20240115 | 122200 | 702174620 | 10690 | 10690 | 10690 | 10690 | 0 |
| 419 | 20240115 | 122100 | 702174620 | 10690 | 10700 | 10700 | 10690 | 115 |
| 420 | 20240115 | 122000 | 700944580 | 10690 | 10690 | 10690 | 10690 | 39 |
| 421 | 20240115 | 121900 | 700527670 | 10700 | 10680 | 10700 | 10680 | 3 |
| 422 | 20240115 | 121800 | 700495610 | 10680 | 10690 | 10690 | 10680 | 2 |
| 423 | 20240115 | 121700 | 700474240 | 10660 | 10660 | 10660 | 10660 | 3 |
| 424 | 20240115 | 121600 | 700442260 | 10670 | 10670 | 10670 | 10670 | 0 |
| 425 | 20240115 | 121500 | 700442260 | 10670 | 10670 | 10670 | 10670 | 164 |
| 426 | 20240115 | 121400 | 698692380 | 10670 | 10670 | 10670 | 10670 | 49 |
| 427 | 20240115 | 121300 | 698169550 | 10670 | 10670 | 10670 | 10670 | 1 |
| 428 | 20240115 | 121200 | 698158880 | 10660 | 10660 | 10660 | 10660 | 1 |
| 429 | 20240115 | 121100 | 698148220 | 10660 | 10700 | 10700 | 10660 | 2314 |
| 430 | 20240115 | 121000 | 673388510 | 10690 | 10680 | 10700 | 10680 | 2392 |
| 431 | 20240115 | 120900 | 647813430 | 10680 | 10670 | 10680 | 10670 | 70 |
| 432 | 20240115 | 120800 | 647065840 | 10660 | 10660 | 10660 | 10660 | 219 |
| 433 | 20240115 | 120700 | 644731300 | 10660 | 10650 | 10660 | 10650 | 31 |
| 434 | 20240115 | 120600 | 644401140 | 10650 | 10650 | 10650 | 10650 | 0 |
| 435 | 20240115 | 120500 | 644401140 | 10650 | 10650 | 10650 | 10650 | 74 |
| 436 | 20240115 | 120400 | 643613040 | 10650 | 10650 | 10650 | 10650 | 2 |
| 437 | 20240115 | 120300 | 643591740 | 10650 | 10650 | 10650 | 10650 | 351 |
| 438 | 20240115 | 120200 | 639853590 | 10630 | 10630 | 10630 | 10630 | 33 |
| 439 | 20240115 | 120100 | 639502800 | 10630 | 10630 | 10630 | 10630 | 2 |
| 440 | 20240115 | 120000 | 639481540 | 10620 | 10660 | 10680 | 10620 | 229 |
| 441 | 20240115 | 115900 | 637044430 | 10660 | 10660 | 10670 | 10660 | 220 |
| 442 | 20240115 | 115800 | 634698000 | 10650 | 10650 | 10650 | 10650 | 58 |
| 443 | 20240115 | 115700 | 634080300 | 10650 | 10650 | 10650 | 10650 | 99 |
| 444 | 20240115 | 115600 | 633025950 | 10660 | 10660 | 10660 | 10660 | 69 |
| 445 | 20240115 | 115500 | 632290410 | 10650 | 10650 | 10650 | 10650 | 101 |
| 446 | 20240115 | 115400 | 631214760 | 10650 | 10650 | 10650 | 10650 | 12 |
| 447 | 20240115 | 115300 | 631086960 | 10660 | 10650 | 10660 | 10650 | 93 |
| 448 | 20240115 | 115200 | 630095820 | 10660 | 10660 | 10660 | 10660 | 10 |
| 449 | 20240115 | 115100 | 629989220 | 10660 | 10660 | 10660 | 10660 | 14 |
| 450 | 20240115 | 115000 | 629839980 | 10660 | 10650 | 10660 | 10650 | 157 |
| 451 | 20240115 | 114900 | 628167400 | 10650 | 10640 | 10650 | 10640 | 222 |
| 452 | 20240115 | 114800 | 625804240 | 10620 | 10620 | 10620 | 10620 | 16 |
| 453 | 20240115 | 114700 | 625634320 | 10620 | 10620 | 10630 | 10620 | 223 |
| 454 | 20240115 | 114600 | 623265270 | 10620 | 10620 | 10620 | 10620 | 0 |
| 455 | 20240115 | 114500 | 623265270 | 10620 | 10620 | 10620 | 10620 | 65 |
| 456 | 20240115 | 114400 | 622574970 | 10610 | 10610 | 10610 | 10610 | 26 |
| 457 | 20240115 | 114300 | 622299110 | 10640 | 10650 | 10650 | 10640 | 140 |
| 458 | 20240115 | 114200 | 620808960 | 10650 | 10650 | 10650 | 10650 | 65 |
| 459 | 20240115 | 114100 | 620116710 | 10640 | 10610 | 10640 | 10610 | 230 |
| 460 | 20240115 | 114000 | 617672090 | 10610 | 10610 | 10610 | 10610 | 89 |
| 461 | 20240115 | 113900 | 616727800 | 10600 | 10610 | 10610 | 10600 | 110 |
| 462 | 20240115 | 113800 | 615560800 | 10600 | 10610 | 10610 | 10600 | 57 |
| 463 | 20240115 | 113700 | 614956040 | 10600 | 10600 | 10600 | 10600 | 0 |
| 464 | 20240115 | 113600 | 614956040 | 10600 | 10590 | 10600 | 10590 | 38 |
| 465 | 20240115 | 113500 | 614553400 | 10590 | 10600 | 10600 | 10590 | 161 |
| 466 | 20240115 | 113400 | 612847590 | 10610 | 10610 | 10610 | 10610 | 246 |
| 467 | 20240115 | 113300 | 610237530 | 10600 | 10620 | 10620 | 10600 | 88 |
| 468 | 20240115 | 113200 | 609303980 | 10610 | 10610 | 10610 | 10610 | 24 |
| 469 | 20240115 | 113100 | 609049340 | 10620 | 10620 | 10620 | 10620 | 69 |
| 470 | 20240115 | 113000 | 608316560 | 10610 | 10610 | 10610 | 10610 | 113 |
| 471 | 20240115 | 112900 | 607117630 | 10610 | 10610 | 10610 | 10610 | 23 |
| 472 | 20240115 | 112800 | 606873600 | 10600 | 10600 | 10600 | 10600 | 0 |
| 473 | 20240115 | 112700 | 606873600 | 10600 | 10610 | 10610 | 10600 | 1018 |
| 474 | 20240115 | 112600 | 596075020 | 10600 | 10600 | 10610 | 10600 | 27 |
| 475 | 20240115 | 112500 | 595788810 | 10600 | 10590 | 10600 | 10590 | 30 |
| 476 | 20240115 | 112400 | 595470840 | 10590 | 10630 | 10630 | 10590 | 237 |
| 477 | 20240115 | 112300 | 592957350 | 10630 | 10630 | 10630 | 10630 | 22 |
| 478 | 20240115 | 112200 | 592723490 | 10620 | 10640 | 10640 | 10620 | 69 |
| 479 | 20240115 | 112100 | 591989350 | 10640 | 10650 | 10650 | 10640 | 46 |
| 480 | 20240115 | 112000 | 591499610 | 10650 | 10650 | 10650 | 10650 | 43 |
| 481 | 20240115 | 111900 | 591041660 | 10650 | 10640 | 10650 | 10640 | 166 |
| 482 | 20240115 | 111800 | 589273770 | 10650 | 10660 | 10660 | 10650 | 104 |
| 483 | 20240115 | 111700 | 588165820 | 10670 | 10670 | 10680 | 10670 | 82 |
| 484 | 20240115 | 111600 | 587290850 | 10660 | 10670 | 10670 | 10660 | 80 |
| 485 | 20240115 | 111500 | 586438040 | 10660 | 10660 | 10670 | 10660 | 49 |
| 486 | 20240115 | 111400 | 585915500 | 10660 | 10640 | 10660 | 10640 | 180 |
| 487 | 20240115 | 111300 | 583998760 | 10670 | 10670 | 10670 | 10670 | 100 |
| 488 | 20240115 | 111200 | 582931760 | 10640 | 10670 | 10670 | 10640 | 28 |
| 489 | 20240115 | 111100 | 582633510 | 10680 | 10680 | 10680 | 10670 | 178 |
| 490 | 20240115 | 111000 | 580732620 | 10680 | 10680 | 10680 | 10680 | 5 |
| 491 | 20240115 | 110900 | 580679220 | 10680 | 10710 | 10710 | 10680 | 317 |
| 492 | 20240115 | 110800 | 577286860 | 10700 | 10670 | 10730 | 10670 | 3941 |
| 493 | 20240115 | 110700 | 535118500 | 10660 | 10660 | 10660 | 10660 | 245 |
| 494 | 20240115 | 110600 | 532506800 | 10650 | 10650 | 10650 | 10650 | 1 |
| 495 | 20240115 | 110500 | 532496150 | 10630 | 10680 | 10680 | 10630 | 24 |
| 496 | 20240115 | 110400 | 532240980 | 10630 | 10670 | 10680 | 10630 | 130 |
| 497 | 20240115 | 110300 | 530853910 | 10680 | 10680 | 10680 | 10680 | 74 |
| 498 | 20240115 | 110200 | 530063590 | 10680 | 10660 | 10680 | 10660 | 193 |
| 499 | 20240115 | 110100 | 528004540 | 10660 | 10660 | 10670 | 10620 | 304 |
| 500 | 20240115 | 110000 | 524764610 | 10660 | 10610 | 10660 | 10610 | 782 |
| 501 | 20240115 | 105900 | 516439310 | 10610 | 10660 | 10660 | 10610 | 439 |
| 502 | 20240115 | 105800 | 511781220 | 10660 | 10640 | 10660 | 10610 | 457 |
| 503 | 20240115 | 105700 | 506919080 | 10630 | 10620 | 10630 | 10620 | 281 |
| 504 | 20240115 | 105600 | 503932860 | 10580 | 10630 | 10630 | 10580 | 26 |
| 505 | 20240115 | 105500 | 503657730 | 10610 | 10570 | 10610 | 10570 | 1595 |
| 506 | 20240115 | 105400 | 486757250 | 10570 | 10550 | 10570 | 10550 | 147 |
| 507 | 20240115 | 105300 | 485205480 | 10570 | 10570 | 10570 | 10570 | 210 |
| 508 | 20240115 | 105200 | 482985780 | 10580 | 10570 | 10580 | 10570 | 318 |
| 509 | 20240115 | 105100 | 479621490 | 10560 | 10570 | 10570 | 10560 | 300 |
| 510 | 20240115 | 105000 | 476453190 | 10570 | 10580 | 10590 | 10570 | 29 |
| 511 | 20240115 | 104900 | 476146610 | 10580 | 10570 | 10580 | 10560 | 453 |
| 512 | 20240115 | 104800 | 471358890 | 10570 | 10570 | 10570 | 10570 | 0 |
| 513 | 20240115 | 104700 | 471358890 | 10570 | 10570 | 10570 | 10550 | 78 |
| 514 | 20240115 | 104600 | 470535230 | 10570 | 10570 | 10570 | 10570 | 109 |
| 515 | 20240115 | 104500 | 469383100 | 10570 | 10590 | 10590 | 10570 | 46 |
| 516 | 20240115 | 104400 | 468895990 | 10590 | 10590 | 10590 | 10590 | 25 |
| 517 | 20240115 | 104300 | 468631240 | 10600 | 10600 | 10600 | 10590 | 13 |
| 518 | 20240115 | 104200 | 468493550 | 10590 | 10600 | 10600 | 10590 | 88 |
| 519 | 20240115 | 104100 | 467561620 | 10590 | 10570 | 10590 | 10570 | 101 |
| 520 | 20240115 | 104000 | 466492530 | 10580 | 10560 | 10590 | 10560 | 14 |
| 521 | 20240115 | 103900 | 466344620 | 10560 | 10560 | 10560 | 10560 | 0 |
| 522 | 20240115 | 103800 | 466344620 | 10560 | 10560 | 10560 | 10560 | 518 |
| 523 | 20240115 | 103700 | 460874540 | 10610 | 10610 | 10610 | 10610 | 0 |
| 524 | 20240115 | 103600 | 460874540 | 10610 | 10610 | 10610 | 10610 | 0 |
| 525 | 20240115 | 103500 | 460874540 | 10610 | 10610 | 10610 | 10610 | 401 |
| 526 | 20240115 | 103400 | 456619930 | 10560 | 10610 | 10610 | 10560 | 181 |
| 527 | 20240115 | 103300 | 454708520 | 10600 | 10560 | 10600 | 10560 | 201 |
| 528 | 20240115 | 103200 | 452585920 | 10560 | 10640 | 10640 | 10560 | 2178 |
| 529 | 20240115 | 103100 | 429507130 | 10640 | 10640 | 10640 | 10640 | 0 |
| 530 | 20240115 | 103000 | 429507130 | 10640 | 10630 | 10640 | 10620 | 459 |
| 531 | 20240115 | 102900 | 424627030 | 10650 | 10650 | 10650 | 10650 | 301 |
| 532 | 20240115 | 102800 | 421421380 | 10650 | 10650 | 10650 | 10620 | 130 |
| 533 | 20240115 | 102700 | 420037310 | 10640 | 10660 | 10660 | 10620 | 1703 |
| 534 | 20240115 | 102600 | 401923840 | 10650 | 10660 | 10660 | 10650 | 28 |
| 535 | 20240115 | 102500 | 401625610 | 10670 | 10670 | 10670 | 10670 | 0 |
| 536 | 20240115 | 102400 | 401625610 | 10670 | 10660 | 10670 | 10660 | 75 |
| 537 | 20240115 | 102300 | 400826100 | 10660 | 10660 | 10660 | 10660 | 12 |
| 538 | 20240115 | 102200 | 400698180 | 10660 | 10660 | 10660 | 10660 | 3 |
| 539 | 20240115 | 102100 | 400666200 | 10660 | 10660 | 10660 | 10660 | 85 |
| 540 | 20240115 | 102000 | 399760100 | 10660 | 10670 | 10670 | 10660 | 54 |
| 541 | 20240115 | 101900 | 399184150 | 10670 | 10660 | 10670 | 10630 | 116 |
| 542 | 20240115 | 101800 | 397948390 | 10660 | 10660 | 10660 | 10660 | 111 |
| 543 | 20240115 | 101700 | 396765130 | 10670 | 10660 | 10670 | 10640 | 1482 |
| 544 | 20240115 | 101600 | 380980280 | 10660 | 10660 | 10660 | 10660 | 89 |
| 545 | 20240115 | 101500 | 380031540 | 10670 | 10670 | 10670 | 10670 | 4 |
| 546 | 20240115 | 101400 | 379988860 | 10680 | 10620 | 10680 | 10620 | 1756 |
| 547 | 20240115 | 101300 | 361301720 | 10610 | 10600 | 10610 | 10600 | 356 |
| 548 | 20240115 | 101200 | 357525590 | 10610 | 10600 | 10610 | 10600 | 201 |
| 549 | 20240115 | 101100 | 355394980 | 10600 | 10600 | 10600 | 10600 | 100 |
| 550 | 20240115 | 101000 | 354334980 | 10600 | 10600 | 10600 | 10600 | 0 |
| 551 | 20240115 | 100900 | 354334980 | 10600 | 10610 | 10620 | 10600 | 9 |
| 552 | 20240115 | 100800 | 354239550 | 10600 | 10620 | 10620 | 10600 | 298 |
| 553 | 20240115 | 100700 | 351075880 | 10620 | 10620 | 10620 | 10620 | 61 |
| 554 | 20240115 | 100600 | 350428060 | 10620 | 10630 | 10630 | 10620 | 79 |
| 555 | 20240115 | 100500 | 349589070 | 10620 | 10620 | 10620 | 10620 | 11 |
| 556 | 20240115 | 100400 | 349472250 | 10630 | 10620 | 10640 | 10600 | 3162 |
| 557 | 20240115 | 100300 | 315868030 | 10630 | 10560 | 10630 | 10560 | 7020 |
| 558 | 20240115 | 100200 | 241557490 | 10560 | 10560 | 10560 | 10560 | 0 |
| 559 | 20240115 | 100100 | 241557490 | 10560 | 10530 | 10560 | 10530 | 1407 |
| 560 | 20240115 | 100000 | 226710260 | 10520 | 10510 | 10530 | 10510 | 457 |
| 561 | 20240115 | 095900 | 221904710 | 10510 | 10520 | 10520 | 10510 | 1000 |
| 562 | 20240115 | 095800 | 211389550 | 10530 | 10540 | 10540 | 10530 | 624 |
| 563 | 20240115 | 095700 | 204818810 | 10530 | 10520 | 10530 | 10520 | 1251 |
| 564 | 20240115 | 095600 | 191652200 | 10520 | 10520 | 10530 | 10520 | 691 |
| 565 | 20240115 | 095500 | 184382870 | 10530 | 10530 | 10530 | 10530 | 171 |
| 566 | 20240115 | 095400 | 182582240 | 10540 | 10540 | 10540 | 10540 | 99 |
| 567 | 20240115 | 095300 | 181538780 | 10540 | 10540 | 10540 | 10540 | 0 |
| 568 | 20240115 | 095200 | 181538780 | 10540 | 10560 | 10560 | 10540 | 401 |
| 569 | 20240115 | 095100 | 177308540 | 10570 | 10560 | 10580 | 10560 | 792 |
| 570 | 20240115 | 095000 | 168937130 | 10540 | 10550 | 10550 | 10540 | 679 |
| 571 | 20240115 | 094900 | 161776890 | 10560 | 10560 | 10560 | 10560 | 220 |
| 572 | 20240115 | 094800 | 159453690 | 10560 | 10560 | 10560 | 10560 | 5 |
| 573 | 20240115 | 094700 | 159400890 | 10560 | 10540 | 10560 | 10540 | 235 |
| 574 | 20240115 | 094600 | 156921980 | 10540 | 10550 | 10550 | 10540 | 73 |
| 575 | 20240115 | 094500 | 156152500 | 10550 | 10550 | 10550 | 10550 | 45 |
| 576 | 20240115 | 094400 | 155677750 | 10550 | 10550 | 10570 | 10550 | 1184 |
| 577 | 20240115 | 094300 | 143185310 | 10550 | 10550 | 10550 | 10550 | 0 |
| 578 | 20240115 | 094200 | 143185310 | 10550 | 10530 | 10550 | 10530 | 443 |
| 579 | 20240115 | 094100 | 138516940 | 10530 | 10530 | 10530 | 10530 | 624 |
| 580 | 20240115 | 094000 | 131946220 | 10530 | 10530 | 10530 | 10530 | 1 |
| 581 | 20240115 | 093900 | 131935690 | 10520 | 10520 | 10520 | 10520 | 273 |
| 582 | 20240115 | 093800 | 129063730 | 10530 | 10520 | 10530 | 10520 | 641 |
| 583 | 20240115 | 093700 | 122314100 | 10520 | 10520 | 10520 | 10510 | 304 |
| 584 | 20240115 | 093600 | 119116980 | 10510 | 10490 | 10510 | 10490 | 2752 |
| 585 | 20240115 | 093500 | 90224880 | 10490 | 10470 | 10490 | 10460 | 1575 |
| 586 | 20240115 | 093400 | 73741570 | 10470 | 10490 | 10490 | 10470 | 1108 |
| 587 | 20240115 | 093300 | 62128460 | 10490 | 10480 | 10490 | 10480 | 67 |
| 588 | 20240115 | 093200 | 61426250 | 10470 | 10460 | 10470 | 10460 | 74 |
| 589 | 20240115 | 093100 | 60652180 | 10470 | 10470 | 10470 | 10470 | 95 |
| 590 | 20240115 | 093000 | 59657530 | 10460 | 10460 | 10460 | 10460 | 106 |
| 591 | 20240115 | 092900 | 58548770 | 10460 | 10460 | 10460 | 10460 | 45 |
| 592 | 20240115 | 092800 | 58078070 | 10450 | 10440 | 10450 | 10440 | 223 |
| 593 | 20240115 | 092700 | 55748530 | 10400 | 10440 | 10440 | 10400 | 1700 |
| 594 | 20240115 | 092600 | 38046160 | 10440 | 10440 | 10440 | 10440 | 106 |
| 595 | 20240115 | 092500 | 36939520 | 10440 | 10440 | 10440 | 10440 | 20 |
| 596 | 20240115 | 092400 | 36730720 | 10430 | 10430 | 10430 | 10430 | 500 |
| 597 | 20240115 | 092300 | 31515720 | 10430 | 10450 | 10450 | 10430 | 41 |
| 598 | 20240115 | 092200 | 31088050 | 10430 | 10430 | 10430 | 10430 | 0 |
| 599 | 20240115 | 092100 | 31088050 | 10430 | 10460 | 10460 | 10430 | 206 |
| 600 | 20240115 | 092000 | 28937430 | 10430 | 10450 | 10450 | 10430 | 650 |
| 601 | 20240115 | 091900 | 22155750 | 10430 | 10440 | 10450 | 10430 | 159 |
| 602 | 20240115 | 091800 | 20495300 | 10430 | 10430 | 10430 | 10430 | 101 |
| 603 | 20240115 | 091700 | 19441870 | 10430 | 10440 | 10440 | 10430 | 187 |
| 604 | 20240115 | 091600 | 17489890 | 10430 | 10450 | 10450 | 10430 | 761 |
| 605 | 20240115 | 091500 | 9546010 | 10450 | 10450 | 10450 | 10450 | 51 |
| 606 | 20240115 | 091400 | 9013060 | 10470 | 10470 | 10470 | 10470 | 1 |
| 607 | 20240115 | 091300 | 9002590 | 10480 | 10480 | 10480 | 10480 | 1 |
| 608 | 20240115 | 091200 | 8992110 | 10480 | 10480 | 10480 | 10480 | 16 |
| 609 | 20240115 | 091100 | 8824430 | 10470 | 10480 | 10480 | 10470 | 37 |
| 610 | 20240115 | 091000 | 8437000 | 10480 | 10460 | 10480 | 10460 | 167 |
| 611 | 20240115 | 090900 | 6688070 | 10470 | 10470 | 10470 | 10470 | 0 |
| 612 | 20240115 | 090800 | 6688070 | 10470 | 10470 | 10470 | 10470 | 0 |
| 613 | 20240115 | 090700 | 6688070 | 10470 | 10410 | 10470 | 10410 | 7 |
| 614 | 20240115 | 090600 | 6615090 | 10420 | 10430 | 10430 | 10420 | 21 |
| 615 | 20240115 | 090500 | 6396250 | 10460 | 10460 | 10470 | 10460 | 103 |
| 616 | 20240115 | 090400 | 5318440 | 10460 | 10460 | 10460 | 10460 | 3 |
| 617 | 20240115 | 090300 | 5287060 | 10460 | 10450 | 10460 | 10450 | 159 |
| 618 | 20240115 | 090200 | 3625420 | 10450 | 10450 | 10450 | 10450 | 1 |
| 619 | 20240115 | 090100 | 3614970 | 10370 | 10370 | 10370 | 10370 | 136 |
| 620 | 20240115 | 090000 | 2204650 | 10350 | 10350 | 10400 | 10350 | 183 |