31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 193400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 3 | 20240115 | 193300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20240115 | 193200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20240115 | 193100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20240115 | 193000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20240115 | 192900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20240115 | 192800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20240115 | 192700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20240115 | 192600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20240115 | 192500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20240115 | 192400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20240115 | 192300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20240115 | 192200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20240115 | 192100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20240115 | 192000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20240115 | 191900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20240115 | 191800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20240115 | 191700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20240115 | 191600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20240115 | 191500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20240115 | 191400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20240115 | 191300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20240115 | 191200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20240115 | 191100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20240115 | 191000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20240115 | 190900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20240115 | 190800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20240115 | 190700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20240115 | 190600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20240115 | 190500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20240115 | 190400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 33 | 20240115 | 190300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20240115 | 190200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20240115 | 190100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20240115 | 190000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20240115 | 185900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20240115 | 185800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20240115 | 185700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20240115 | 185600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20240115 | 185500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20240115 | 185400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20240115 | 185300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20240115 | 185200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20240115 | 185100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20240115 | 185000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20240115 | 184900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20240115 | 184800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20240115 | 184700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20240115 | 184600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20240115 | 184500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20240115 | 184400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20240115 | 184300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20240115 | 184200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20240115 | 184100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20240115 | 184000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20240115 | 183900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20240115 | 183800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20240115 | 183700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20240115 | 183600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20240115 | 183500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20240115 | 183400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 63 | 20240115 | 183300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20240115 | 183200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20240115 | 183100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20240115 | 183000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20240115 | 182900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20240115 | 182800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20240115 | 182700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20240115 | 182600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20240115 | 182500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20240115 | 182400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20240115 | 182300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20240115 | 182200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20240115 | 182100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20240115 | 182000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20240115 | 181900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20240115 | 181800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20240115 | 181700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20240115 | 181600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20240115 | 181500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20240115 | 181400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20240115 | 181300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20240115 | 181200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20240115 | 181100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20240115 | 181000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20240115 | 180900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20240115 | 180800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20240115 | 180700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20240115 | 180600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20240115 | 180500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20240115 | 180400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 93 | 20240115 | 180300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20240115 | 180200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20240115 | 180100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20240115 | 180000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20240115 | 175900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20240115 | 175800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20240115 | 175700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20240115 | 175600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20240115 | 175500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20240115 | 175400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20240115 | 175300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20240115 | 175200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20240115 | 175100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20240115 | 175000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20240115 | 174900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20240115 | 174800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20240115 | 174700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20240115 | 174600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20240115 | 174500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20240115 | 174400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20240115 | 174300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20240115 | 174200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20240115 | 174100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20240115 | 174000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20240115 | 173900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20240115 | 173800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20240115 | 173700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20240115 | 173600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20240115 | 173500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20240115 | 173400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 123 | 20240115 | 173300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20240115 | 173200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20240115 | 173100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20240115 | 173000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20240115 | 172900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20240115 | 172800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20240115 | 172700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20240115 | 172600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20240115 | 172500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20240115 | 172400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20240115 | 172300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20240115 | 172200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20240115 | 172100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20240115 | 172000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20240115 | 171900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20240115 | 171800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20240115 | 171700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20240115 | 171600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20240115 | 171500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20240115 | 171400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20240115 | 171300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20240115 | 171200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20240115 | 171100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20240115 | 171000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20240115 | 170900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20240115 | 170800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20240115 | 170700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20240115 | 170600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20240115 | 170500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20240115 | 170400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 153 | 20240115 | 170300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20240115 | 170200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20240115 | 170100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20240115 | 170000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20240115 | 165900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20240115 | 165800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20240115 | 165700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20240115 | 165600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20240115 | 165500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20240115 | 165400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20240115 | 165300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20240115 | 165200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20240115 | 165100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20240115 | 165000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20240115 | 164900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20240115 | 164800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20240115 | 164700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20240115 | 164600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20240115 | 164500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20240115 | 164400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20240115 | 164300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20240115 | 164200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20240115 | 164100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20240115 | 164000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20240115 | 163900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20240115 | 163800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20240115 | 163700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20240115 | 163600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20240115 | 163500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20240115 | 163400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 183 | 20240115 | 163300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20240115 | 163200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20240115 | 163100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20240115 | 163000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20240115 | 162900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20240115 | 162800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20240115 | 162700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20240115 | 162600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20240115 | 162500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20240115 | 162400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20240115 | 162300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20240115 | 162200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20240115 | 162100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20240115 | 162000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20240115 | 161900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20240115 | 161800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20240115 | 161700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20240115 | 161600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20240115 | 161500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20240115 | 161400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20240115 | 161300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20240115 | 161200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20240115 | 161100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20240115 | 161000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20240115 | 160900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20240115 | 160800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20240115 | 160700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20240115 | 160600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20240115 | 160500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20240115 | 160400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 213 | 20240115 | 160300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20240115 | 160200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20240115 | 160100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20240115 | 160000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20240115 | 155900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20240115 | 155800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20240115 | 155700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20240115 | 155600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20240115 | 155500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20240115 | 155400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20240115 | 155300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20240115 | 155200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20240115 | 155100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20240115 | 155000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20240115 | 154900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 228 | 20240115 | 154800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20240115 | 154700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20240115 | 154600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 231 | 20240115 | 154500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 232 | 20240115 | 154400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 233 | 20240115 | 154300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 234 | 20240115 | 154200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 235 | 20240115 | 154100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 236 | 20240115 | 154000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 237 | 20240115 | 153900 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 238 | 20240115 | 153800 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 239 | 20240115 | 153700 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 240 | 20240115 | 153600 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 241 | 20240115 | 153500 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 242 | 20240115 | 153400 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 243 | 20240115 | 153300 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 244 | 20240115 | 153200 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 245 | 20240115 | 153100 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 246 | 20240115 | 153000 | 1094645850 | 4140 | 4140 | 4140 | 4140 | 4362 |
| 247 | 20240115 | 152900 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 248 | 20240115 | 152800 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 249 | 20240115 | 152700 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 250 | 20240115 | 152600 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 251 | 20240115 | 152500 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 252 | 20240115 | 152400 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 253 | 20240115 | 152300 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 254 | 20240115 | 152200 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 255 | 20240115 | 152100 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 256 | 20240115 | 152000 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 257 | 20240115 | 151900 | 1076587170 | 4150 | 4150 | 4150 | 4150 | 189 |
| 258 | 20240115 | 151800 | 1075802820 | 4145 | 4145 | 4145 | 4145 | 1689 |
| 259 | 20240115 | 151700 | 1068801915 | 4130 | 4130 | 4130 | 4130 | 771 |
| 260 | 20240115 | 151600 | 1065617685 | 4130 | 4140 | 4140 | 4130 | 1037 |
| 261 | 20240115 | 151500 | 1061329785 | 4145 | 4145 | 4145 | 4145 | 547 |
| 262 | 20240115 | 151400 | 1059062470 | 4145 | 4135 | 4145 | 4135 | 171 |
| 263 | 20240115 | 151300 | 1058354675 | 4135 | 4140 | 4140 | 4135 | 301 |
| 264 | 20240115 | 151200 | 1057110015 | 4145 | 4145 | 4145 | 4145 | 0 |
| 265 | 20240115 | 151100 | 1057110015 | 4145 | 4145 | 4145 | 4145 | 0 |
| 266 | 20240115 | 151000 | 1057110015 | 4145 | 4130 | 4145 | 4130 | 635 |
| 267 | 20240115 | 150900 | 1054487450 | 4130 | 4130 | 4130 | 4130 | 10 |
| 268 | 20240115 | 150800 | 1054446150 | 4125 | 4125 | 4125 | 4125 | 241 |
| 269 | 20240115 | 150700 | 1053452025 | 4130 | 4135 | 4145 | 4130 | 274 |
| 270 | 20240115 | 150600 | 1052318885 | 4130 | 4140 | 4140 | 4130 | 1301 |
| 271 | 20240115 | 150500 | 1046943035 | 4140 | 4140 | 4140 | 4140 | 90 |
| 272 | 20240115 | 150400 | 1046570435 | 4135 | 4130 | 4135 | 4125 | 605 |
| 273 | 20240115 | 150300 | 1044069330 | 4120 | 4120 | 4120 | 4120 | 0 |
| 274 | 20240115 | 150200 | 1044069330 | 4120 | 4120 | 4120 | 4120 | 247 |
| 275 | 20240115 | 150100 | 1043051690 | 4135 | 4135 | 4135 | 4135 | 5 |
| 276 | 20240115 | 150000 | 1043031015 | 4135 | 4135 | 4135 | 4135 | 83 |
| 277 | 20240115 | 145900 | 1042687810 | 4135 | 4120 | 4135 | 4120 | 183 |
| 278 | 20240115 | 145800 | 1041933400 | 4120 | 4120 | 4120 | 4120 | 1157 |
| 279 | 20240115 | 145700 | 1037166560 | 4120 | 4130 | 4130 | 4120 | 797 |
| 280 | 20240115 | 145600 | 1033879385 | 4135 | 4135 | 4135 | 4135 | 20 |
| 281 | 20240115 | 145500 | 1033796685 | 4135 | 4130 | 4135 | 4130 | 74 |
| 282 | 20240115 | 145400 | 1033490840 | 4130 | 4130 | 4130 | 4130 | 44 |
| 283 | 20240115 | 145300 | 1033309120 | 4130 | 4130 | 4130 | 4130 | 0 |
| 284 | 20240115 | 145200 | 1033309120 | 4130 | 4130 | 4130 | 4130 | 134 |
| 285 | 20240115 | 145100 | 1032755700 | 4135 | 4135 | 4135 | 4135 | 110 |
| 286 | 20240115 | 145000 | 1032300850 | 4140 | 4140 | 4140 | 4140 | 35 |
| 287 | 20240115 | 144900 | 1032155950 | 4140 | 4145 | 4145 | 4140 | 400 |
| 288 | 20240115 | 144800 | 1030499450 | 4145 | 4145 | 4145 | 4145 | 0 |
| 289 | 20240115 | 144700 | 1030499450 | 4145 | 4145 | 4145 | 4145 | 0 |
| 290 | 20240115 | 144600 | 1030499450 | 4145 | 4145 | 4145 | 4145 | 1101 |
| 291 | 20240115 | 144500 | 1025935805 | 4145 | 4125 | 4145 | 4125 | 49 |
| 292 | 20240115 | 144400 | 1025733560 | 4145 | 4135 | 4145 | 4120 | 1135 |
| 293 | 20240115 | 144300 | 1021035575 | 4135 | 4120 | 4135 | 4120 | 18 |
| 294 | 20240115 | 144200 | 1020961265 | 4120 | 4120 | 4120 | 4120 | 225 |
| 295 | 20240115 | 144100 | 1020034265 | 4120 | 4120 | 4120 | 4120 | 25 |
| 296 | 20240115 | 144000 | 1019931265 | 4120 | 4120 | 4120 | 4120 | 8 |
| 297 | 20240115 | 143900 | 1019898305 | 4120 | 4120 | 4120 | 4120 | 0 |
| 298 | 20240115 | 143800 | 1019898305 | 4120 | 4115 | 4120 | 4110 | 179 |
| 299 | 20240115 | 143700 | 1019161995 | 4115 | 4120 | 4120 | 4115 | 15141 |
| 300 | 20240115 | 143600 | 956851075 | 4120 | 4130 | 4130 | 4120 | 1516 |
| 301 | 20240115 | 143500 | 950594110 | 4130 | 4130 | 4130 | 4130 | 40 |
| 302 | 20240115 | 143400 | 950428910 | 4125 | 4125 | 4125 | 4125 | 8 |
| 303 | 20240115 | 143300 | 950395910 | 4125 | 4125 | 4125 | 4125 | 600 |
| 304 | 20240115 | 143200 | 947920910 | 4125 | 4130 | 4130 | 4125 | 108 |
| 305 | 20240115 | 143100 | 947474900 | 4130 | 4130 | 4130 | 4130 | 9 |
| 306 | 20240115 | 143000 | 947437730 | 4135 | 4135 | 4135 | 4135 | 0 |
| 307 | 20240115 | 142900 | 947437730 | 4135 | 4135 | 4135 | 4135 | 100 |
| 308 | 20240115 | 142800 | 947024230 | 4145 | 4145 | 4145 | 4145 | 0 |
| 309 | 20240115 | 142700 | 947024230 | 4145 | 4145 | 4145 | 4145 | 0 |
| 310 | 20240115 | 142600 | 947024230 | 4145 | 4145 | 4145 | 4145 | 72 |
| 311 | 20240115 | 142500 | 946725790 | 4145 | 4145 | 4145 | 4145 | 0 |
| 312 | 20240115 | 142400 | 946725790 | 4145 | 4140 | 4145 | 4140 | 696 |
| 313 | 20240115 | 142300 | 943843790 | 4145 | 4145 | 4145 | 4145 | 24 |
| 314 | 20240115 | 142200 | 943744310 | 4145 | 4140 | 4145 | 4140 | 1061 |
| 315 | 20240115 | 142100 | 939346505 | 4140 | 4140 | 4140 | 4140 | 25 |
| 316 | 20240115 | 142000 | 939243005 | 4145 | 4145 | 4145 | 4145 | 73 |
| 317 | 20240115 | 141900 | 938940420 | 4145 | 4140 | 4145 | 4140 | 1058 |
| 318 | 20240115 | 141800 | 934556735 | 4140 | 4140 | 4140 | 4140 | 204 |
| 319 | 20240115 | 141700 | 933712175 | 4145 | 4145 | 4145 | 4145 | 60 |
| 320 | 20240115 | 141600 | 933463475 | 4140 | 4130 | 4140 | 4130 | 434 |
| 321 | 20240115 | 141500 | 931666935 | 4130 | 4130 | 4130 | 4130 | 0 |
| 322 | 20240115 | 141400 | 931666935 | 4130 | 4130 | 4130 | 4130 | 13 |
| 323 | 20240115 | 141300 | 931613245 | 4145 | 4135 | 4145 | 4135 | 1093 |
| 324 | 20240115 | 141200 | 927088645 | 4135 | 4135 | 4135 | 4135 | 30 |
| 325 | 20240115 | 141100 | 926964595 | 4140 | 4135 | 4140 | 4135 | 250 |
| 326 | 20240115 | 141000 | 925929770 | 4140 | 4140 | 4140 | 4140 | 12 |
| 327 | 20240115 | 140900 | 925880090 | 4140 | 4135 | 4140 | 4135 | 200 |
| 328 | 20240115 | 140800 | 925052340 | 4140 | 4140 | 4140 | 4140 | 64 |
| 329 | 20240115 | 140700 | 924787380 | 4130 | 4130 | 4130 | 4130 | 108 |
| 330 | 20240115 | 140600 | 924341340 | 4130 | 4130 | 4130 | 4130 | 193 |
| 331 | 20240115 | 140500 | 923544250 | 4130 | 4130 | 4130 | 4130 | 0 |
| 332 | 20240115 | 140400 | 923544250 | 4130 | 4130 | 4130 | 4130 | 509 |
| 333 | 20240115 | 140300 | 921442080 | 4130 | 4130 | 4130 | 4130 | 0 |
| 334 | 20240115 | 140200 | 921442080 | 4130 | 4130 | 4130 | 4130 | 260 |
| 335 | 20240115 | 140100 | 920368280 | 4130 | 4130 | 4130 | 4130 | 276 |
| 336 | 20240115 | 140000 | 919228400 | 4130 | 4140 | 4140 | 4130 | 129 |
| 337 | 20240115 | 135900 | 918695175 | 4135 | 4135 | 4135 | 4130 | 129 |
| 338 | 20240115 | 135800 | 918161770 | 4140 | 4140 | 4140 | 4140 | 496 |
| 339 | 20240115 | 135700 | 916108330 | 4140 | 4140 | 4140 | 4140 | 0 |
| 340 | 20240115 | 135600 | 916108330 | 4140 | 4140 | 4140 | 4140 | 0 |
| 341 | 20240115 | 135500 | 916108330 | 4140 | 4140 | 4140 | 4140 | 5 |
| 342 | 20240115 | 135400 | 916087630 | 4145 | 4145 | 4145 | 4145 | 0 |
| 343 | 20240115 | 135300 | 916087630 | 4145 | 4140 | 4145 | 4140 | 125 |
| 344 | 20240115 | 135200 | 915570000 | 4140 | 4140 | 4140 | 4140 | 0 |
| 345 | 20240115 | 135100 | 915570000 | 4140 | 4140 | 4140 | 4140 | 10 |
| 346 | 20240115 | 135000 | 915528600 | 4130 | 4130 | 4130 | 4130 | 0 |
| 347 | 20240115 | 134900 | 915528600 | 4130 | 4125 | 4130 | 4125 | 77 |
| 348 | 20240115 | 134800 | 915210630 | 4125 | 4145 | 4150 | 4100 | 15927 |
| 349 | 20240115 | 134700 | 849822490 | 4145 | 4130 | 4145 | 4130 | 71 |
| 350 | 20240115 | 134600 | 849528210 | 4150 | 4120 | 4150 | 4120 | 18 |
| 351 | 20240115 | 134500 | 849453790 | 4115 | 4150 | 4150 | 4115 | 801 |
| 352 | 20240115 | 134400 | 846146600 | 4135 | 4135 | 4135 | 4135 | 0 |
| 353 | 20240115 | 134300 | 846146600 | 4135 | 4135 | 4135 | 4135 | 8 |
| 354 | 20240115 | 134200 | 846113520 | 4135 | 4135 | 4135 | 4135 | 0 |
| 355 | 20240115 | 134100 | 846113520 | 4135 | 4135 | 4135 | 4135 | 0 |
| 356 | 20240115 | 134000 | 846113520 | 4135 | 4135 | 4135 | 4135 | 8 |
| 357 | 20240115 | 133900 | 846080440 | 4135 | 4135 | 4135 | 4135 | 4 |
| 358 | 20240115 | 133800 | 846063900 | 4135 | 4135 | 4135 | 4135 | 1211 |
| 359 | 20240115 | 133700 | 841056415 | 4130 | 4135 | 4135 | 4130 | 107 |
| 360 | 20240115 | 133600 | 840614075 | 4135 | 4140 | 4140 | 4135 | 567 |
| 361 | 20240115 | 133500 | 838268935 | 4140 | 4150 | 4150 | 4140 | 419 |
| 362 | 20240115 | 133400 | 836531415 | 4150 | 4155 | 4155 | 4150 | 792 |
| 363 | 20240115 | 133300 | 833243880 | 4165 | 4165 | 4165 | 4165 | 34 |
| 364 | 20240115 | 133200 | 833102270 | 4165 | 4160 | 4165 | 4160 | 60 |
| 365 | 20240115 | 133100 | 832852520 | 4160 | 4160 | 4160 | 4160 | 490 |
| 366 | 20240115 | 133000 | 830814120 | 4160 | 4150 | 4160 | 4150 | 500 |
| 367 | 20240115 | 132900 | 828734150 | 4155 | 4140 | 4155 | 4140 | 606 |
| 368 | 20240115 | 132800 | 826216280 | 4150 | 4140 | 4150 | 4140 | 21 |
| 369 | 20240115 | 132700 | 826129240 | 4140 | 4135 | 4140 | 4135 | 53 |
| 370 | 20240115 | 132600 | 825909825 | 4135 | 4135 | 4135 | 4135 | 25 |
| 371 | 20240115 | 132500 | 825806450 | 4115 | 4115 | 4115 | 4115 | 8 |
| 372 | 20240115 | 132400 | 825773530 | 4110 | 4110 | 4110 | 4110 | 0 |
| 373 | 20240115 | 132300 | 825773530 | 4110 | 4120 | 4120 | 4110 | 669 |
| 374 | 20240115 | 132200 | 823019420 | 4140 | 4135 | 4140 | 4135 | 110 |
| 375 | 20240115 | 132100 | 822564070 | 4135 | 4135 | 4140 | 4135 | 101 |
| 376 | 20240115 | 132000 | 822145950 | 4135 | 4120 | 4135 | 4120 | 800 |
| 377 | 20240115 | 131900 | 818845540 | 4120 | 4120 | 4120 | 4120 | 8 |
| 378 | 20240115 | 131800 | 818812580 | 4120 | 4120 | 4120 | 4120 | 7 |
| 379 | 20240115 | 131700 | 818783740 | 4135 | 4135 | 4135 | 4135 | 15 |
| 380 | 20240115 | 131600 | 818721715 | 4140 | 4140 | 4140 | 4140 | 0 |
| 381 | 20240115 | 131500 | 818721715 | 4140 | 4135 | 4140 | 4135 | 311 |
| 382 | 20240115 | 131400 | 817435725 | 4130 | 4130 | 4130 | 4130 | 300 |
| 383 | 20240115 | 131300 | 816196725 | 4130 | 4130 | 4130 | 4130 | 15 |
| 384 | 20240115 | 131200 | 816134775 | 4135 | 4135 | 4135 | 4135 | 0 |
| 385 | 20240115 | 131100 | 816134775 | 4135 | 4135 | 4135 | 4135 | 0 |
| 386 | 20240115 | 131000 | 816134775 | 4135 | 4140 | 4140 | 4115 | 427 |
| 387 | 20240115 | 130900 | 814375315 | 4140 | 4140 | 4140 | 4140 | 1 |
| 388 | 20240115 | 130800 | 814371175 | 4120 | 4125 | 4125 | 4120 | 100 |
| 389 | 20240115 | 130700 | 813958920 | 4120 | 4135 | 4140 | 4120 | 367 |
| 390 | 20240115 | 130600 | 812443880 | 4135 | 4125 | 4135 | 4125 | 158 |
| 391 | 20240115 | 130500 | 811790830 | 4125 | 4130 | 4130 | 4120 | 1638 |
| 392 | 20240115 | 130400 | 805033880 | 4130 | 4130 | 4130 | 4130 | 12 |
| 393 | 20240115 | 130300 | 804984320 | 4130 | 4135 | 4135 | 4130 | 1140 |
| 394 | 20240115 | 130200 | 800276000 | 4135 | 4135 | 4135 | 4135 | 6 |
| 395 | 20240115 | 130100 | 800251190 | 4130 | 4130 | 4130 | 4130 | 2 |
| 396 | 20240115 | 130000 | 800242930 | 4135 | 4135 | 4135 | 4135 | 5 |
| 397 | 20240115 | 125900 | 800222255 | 4135 | 4135 | 4135 | 4130 | 511 |
| 398 | 20240115 | 125800 | 798111595 | 4135 | 4130 | 4135 | 4130 | 38 |
| 399 | 20240115 | 125700 | 797954635 | 4130 | 4140 | 4140 | 4130 | 209 |
| 400 | 20240115 | 125600 | 797091410 | 4140 | 4120 | 4140 | 4115 | 1083 |
| 401 | 20240115 | 125500 | 792632630 | 4150 | 4145 | 4150 | 4110 | 2502 |
| 402 | 20240115 | 125400 | 782316295 | 4160 | 4170 | 4170 | 4140 | 1004 |
| 403 | 20240115 | 125300 | 778158160 | 4150 | 4150 | 4150 | 4150 | 1140 |
| 404 | 20240115 | 125200 | 773427160 | 4155 | 4155 | 4155 | 4155 | 8 |
| 405 | 20240115 | 125100 | 773393920 | 4155 | 4155 | 4155 | 4155 | 0 |
| 406 | 20240115 | 125000 | 773393920 | 4155 | 4155 | 4155 | 4155 | 0 |
| 407 | 20240115 | 124900 | 773393920 | 4155 | 4155 | 4155 | 4155 | 108 |
| 408 | 20240115 | 124800 | 772945180 | 4150 | 4155 | 4155 | 4150 | 567 |
| 409 | 20240115 | 124700 | 770591630 | 4155 | 4175 | 4175 | 4155 | 13715 |
| 410 | 20240115 | 124600 | 713556855 | 4170 | 4175 | 4180 | 4170 | 72 |
| 411 | 20240115 | 124500 | 713256095 | 4180 | 4180 | 4180 | 4175 | 80 |
| 412 | 20240115 | 124400 | 712921735 | 4180 | 4170 | 4180 | 4170 | 126 |
| 413 | 20240115 | 124300 | 712396305 | 4170 | 4170 | 4170 | 4170 | 16 |
| 414 | 20240115 | 124200 | 712329585 | 4170 | 4170 | 4170 | 4170 | 3 |
| 415 | 20240115 | 124100 | 712317075 | 4170 | 4170 | 4170 | 4170 | 1 |
| 416 | 20240115 | 124000 | 712312905 | 4180 | 4180 | 4180 | 4180 | 0 |
| 417 | 20240115 | 123900 | 712312905 | 4180 | 4180 | 4180 | 4180 | 10 |
| 418 | 20240115 | 123800 | 712271105 | 4170 | 4180 | 4180 | 4170 | 530 |
| 419 | 20240115 | 123700 | 710060705 | 4170 | 4170 | 4170 | 4170 | 25 |
| 420 | 20240115 | 123600 | 709956455 | 4170 | 4170 | 4170 | 4170 | 103 |
| 421 | 20240115 | 123500 | 709526945 | 4170 | 4170 | 4170 | 4170 | 0 |
| 422 | 20240115 | 123400 | 709526945 | 4170 | 4170 | 4170 | 4170 | 8 |
| 423 | 20240115 | 123300 | 709493585 | 4170 | 4170 | 4170 | 4170 | 35 |
| 424 | 20240115 | 123200 | 709347635 | 4180 | 4180 | 4180 | 4180 | 0 |
| 425 | 20240115 | 123100 | 709347635 | 4180 | 4180 | 4180 | 4180 | 1006 |
| 426 | 20240115 | 123000 | 705142555 | 4185 | 4185 | 4185 | 4185 | 241 |
| 427 | 20240115 | 122900 | 704133970 | 4180 | 4180 | 4180 | 4180 | 500 |
| 428 | 20240115 | 122800 | 702043970 | 4180 | 4180 | 4180 | 4180 | 1 |
| 429 | 20240115 | 122700 | 702039790 | 4185 | 4185 | 4185 | 4185 | 105 |
| 430 | 20240115 | 122600 | 701600365 | 4170 | 4170 | 4170 | 4170 | 992 |
| 431 | 20240115 | 122500 | 697463725 | 4170 | 4170 | 4170 | 4170 | 8 |
| 432 | 20240115 | 122400 | 697430365 | 4170 | 4170 | 4170 | 4170 | 657 |
| 433 | 20240115 | 122300 | 694690675 | 4170 | 4175 | 4175 | 4170 | 508 |
| 434 | 20240115 | 122200 | 692570315 | 4175 | 4170 | 4175 | 4170 | 10 |
| 435 | 20240115 | 122100 | 692528605 | 4165 | 4185 | 4190 | 4165 | 2550 |
| 436 | 20240115 | 122000 | 681892955 | 4180 | 4180 | 4180 | 4180 | 0 |
| 437 | 20240115 | 121900 | 681892955 | 4180 | 4180 | 4180 | 4180 | 1 |
| 438 | 20240115 | 121800 | 681888775 | 4185 | 4185 | 4185 | 4185 | 1000 |
| 439 | 20240115 | 121700 | 677703775 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 440 | 20240115 | 121600 | 673523775 | 4165 | 4170 | 4185 | 4165 | 36 |
| 441 | 20240115 | 121500 | 673373725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 442 | 20240115 | 121400 | 673373725 | 4170 | 4165 | 4170 | 4165 | 4 |
| 443 | 20240115 | 121300 | 673357055 | 4165 | 4165 | 4165 | 4165 | 21 |
| 444 | 20240115 | 121200 | 673269590 | 4165 | 4165 | 4165 | 4165 | 709 |
| 445 | 20240115 | 121100 | 670316605 | 4170 | 4170 | 4170 | 4170 | 231 |
| 446 | 20240115 | 121000 | 669353335 | 4165 | 4165 | 4165 | 4165 | 8 |
| 447 | 20240115 | 120900 | 669320015 | 4165 | 4170 | 4170 | 4165 | 1029 |
| 448 | 20240115 | 120800 | 665032440 | 4170 | 4180 | 4180 | 4170 | 1636 |
| 449 | 20240115 | 120700 | 658208040 | 4180 | 4185 | 4185 | 4180 | 566 |
| 450 | 20240115 | 120600 | 655841335 | 4190 | 4190 | 4190 | 4190 | 50 |
| 451 | 20240115 | 120500 | 655631835 | 4185 | 4185 | 4185 | 4185 | 3 |
| 452 | 20240115 | 120400 | 655619280 | 4185 | 4185 | 4185 | 4185 | 10 |
| 453 | 20240115 | 120300 | 655577430 | 4185 | 4185 | 4185 | 4185 | 0 |
| 454 | 20240115 | 120200 | 655577430 | 4185 | 4185 | 4190 | 4185 | 3527 |
| 455 | 20240115 | 120100 | 640815285 | 4185 | 4185 | 4185 | 4185 | 8 |
| 456 | 20240115 | 120000 | 640781805 | 4185 | 4185 | 4185 | 4185 | 0 |
| 457 | 20240115 | 115900 | 640781805 | 4185 | 4185 | 4185 | 4185 | 4 |
| 458 | 20240115 | 115800 | 640765065 | 4185 | 4185 | 4185 | 4185 | 8 |
| 459 | 20240115 | 115700 | 640731585 | 4185 | 4200 | 4200 | 4185 | 5946 |
| 460 | 20240115 | 115600 | 615838105 | 4195 | 4195 | 4195 | 4195 | 82 |
| 461 | 20240115 | 115500 | 615494115 | 4200 | 4200 | 4200 | 4200 | 1403 |
| 462 | 20240115 | 115400 | 609601515 | 4210 | 4210 | 4210 | 4210 | 40 |
| 463 | 20240115 | 115300 | 609433115 | 4200 | 4200 | 4200 | 4200 | 59 |
| 464 | 20240115 | 115200 | 609185315 | 4195 | 4200 | 4200 | 4195 | 66 |
| 465 | 20240115 | 115100 | 608908405 | 4200 | 4200 | 4200 | 4200 | 1630 |
| 466 | 20240115 | 115000 | 602062405 | 4195 | 4200 | 4200 | 4195 | 462 |
| 467 | 20240115 | 114900 | 600122505 | 4210 | 4210 | 4210 | 4210 | 96 |
| 468 | 20240115 | 114800 | 599718345 | 4210 | 4210 | 4210 | 4210 | 30 |
| 469 | 20240115 | 114700 | 599592045 | 4215 | 4215 | 4215 | 4215 | 5 |
| 470 | 20240115 | 114600 | 599570970 | 4210 | 4210 | 4210 | 4210 | 8 |
| 471 | 20240115 | 114500 | 599537290 | 4210 | 4210 | 4210 | 4210 | 0 |
| 472 | 20240115 | 114400 | 599537290 | 4210 | 4210 | 4210 | 4210 | 1 |
| 473 | 20240115 | 114300 | 599533080 | 4210 | 4210 | 4210 | 4210 | 9 |
| 474 | 20240115 | 114200 | 599495190 | 4205 | 4205 | 4205 | 4205 | 383 |
| 475 | 20240115 | 114100 | 597884675 | 4215 | 4215 | 4215 | 4215 | 521 |
| 476 | 20240115 | 114000 | 595688660 | 4210 | 4210 | 4210 | 4210 | 9 |
| 477 | 20240115 | 113900 | 595650770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 478 | 20240115 | 113800 | 595650770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 479 | 20240115 | 113700 | 595650770 | 4210 | 4210 | 4210 | 4210 | 9 |
| 480 | 20240115 | 113600 | 595612880 | 4210 | 4210 | 4210 | 4210 | 1 |
| 481 | 20240115 | 113500 | 595608670 | 4210 | 4210 | 4210 | 4210 | 0 |
| 482 | 20240115 | 113400 | 595608670 | 4210 | 4210 | 4210 | 4210 | 9 |
| 483 | 20240115 | 113300 | 595570780 | 4210 | 4210 | 4210 | 4210 | 826 |
| 484 | 20240115 | 113200 | 592093320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 485 | 20240115 | 113100 | 592093320 | 4200 | 4200 | 4200 | 4200 | 9 |
| 486 | 20240115 | 113000 | 592055520 | 4200 | 4200 | 4200 | 4200 | 0 |
| 487 | 20240115 | 112900 | 592055520 | 4200 | 4205 | 4205 | 4200 | 96 |
| 488 | 20240115 | 112800 | 591652275 | 4205 | 4205 | 4205 | 4205 | 0 |
| 489 | 20240115 | 112700 | 591652275 | 4205 | 4205 | 4205 | 4205 | 0 |
| 490 | 20240115 | 112600 | 591652275 | 4205 | 4205 | 4205 | 4205 | 16 |
| 491 | 20240115 | 112500 | 591584995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 492 | 20240115 | 112400 | 591584995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 493 | 20240115 | 112300 | 591584995 | 4210 | 4210 | 4210 | 4210 | 53 |
| 494 | 20240115 | 112200 | 591361865 | 4210 | 4200 | 4210 | 4200 | 1269 |
| 495 | 20240115 | 112100 | 586024250 | 4185 | 4185 | 4185 | 4185 | 1 |
| 496 | 20240115 | 112000 | 586020065 | 4185 | 4185 | 4185 | 4185 | 0 |
| 497 | 20240115 | 111900 | 586020065 | 4185 | 4185 | 4185 | 4185 | 9 |
| 498 | 20240115 | 111800 | 585982400 | 4185 | 4190 | 4190 | 4185 | 32 |
| 499 | 20240115 | 111700 | 585848330 | 4205 | 4205 | 4205 | 4205 | 25 |
| 500 | 20240115 | 111600 | 585743205 | 4185 | 4185 | 4185 | 4185 | 459 |
| 501 | 20240115 | 111500 | 583822290 | 4185 | 4185 | 4185 | 4185 | 0 |
| 502 | 20240115 | 111400 | 583822290 | 4185 | 4195 | 4195 | 4185 | 794 |
| 503 | 20240115 | 111300 | 580496245 | 4195 | 4195 | 4195 | 4195 | 8 |
| 504 | 20240115 | 111200 | 580462685 | 4195 | 4195 | 4195 | 4195 | 59 |
| 505 | 20240115 | 111100 | 580215180 | 4185 | 4190 | 4190 | 4185 | 326 |
| 506 | 20240115 | 111000 | 578850865 | 4195 | 4195 | 4195 | 4195 | 11 |
| 507 | 20240115 | 110900 | 578804720 | 4195 | 4195 | 4195 | 4195 | 0 |
| 508 | 20240115 | 110800 | 578804720 | 4195 | 4195 | 4195 | 4195 | 200 |
| 509 | 20240115 | 110700 | 577965720 | 4195 | 4195 | 4195 | 4195 | 9 |
| 510 | 20240115 | 110600 | 577927965 | 4195 | 4195 | 4195 | 4195 | 100 |
| 511 | 20240115 | 110500 | 577508465 | 4200 | 4200 | 4200 | 4200 | 251 |
| 512 | 20240115 | 110400 | 576454265 | 4200 | 4200 | 4200 | 4200 | 59 |
| 513 | 20240115 | 110300 | 576206465 | 4195 | 4195 | 4195 | 4195 | 50 |
| 514 | 20240115 | 110200 | 575996715 | 4180 | 4175 | 4180 | 4175 | 1301 |
| 515 | 20240115 | 110100 | 570561385 | 4190 | 4185 | 4200 | 4185 | 1596 |
| 516 | 20240115 | 110000 | 563874135 | 4185 | 4185 | 4185 | 4185 | 0 |
| 517 | 20240115 | 105900 | 563874135 | 4185 | 4185 | 4185 | 4185 | 5 |
| 518 | 20240115 | 105800 | 563853210 | 4170 | 4170 | 4170 | 4170 | 33 |
| 519 | 20240115 | 105700 | 563715600 | 4170 | 4175 | 4175 | 4170 | 300 |
| 520 | 20240115 | 105600 | 562464585 | 4190 | 4180 | 4190 | 4170 | 1170 |
| 521 | 20240115 | 105500 | 557580920 | 4185 | 4185 | 4185 | 4185 | 3 |
| 522 | 20240115 | 105400 | 557568365 | 4190 | 4190 | 4190 | 4190 | 1 |
| 523 | 20240115 | 105300 | 557564175 | 4180 | 4180 | 4180 | 4180 | 227 |
| 524 | 20240115 | 105200 | 556615315 | 4180 | 4180 | 4180 | 4180 | 756 |
| 525 | 20240115 | 105100 | 553455235 | 4180 | 4180 | 4180 | 4180 | 105 |
| 526 | 20240115 | 105000 | 553016335 | 4180 | 4180 | 4180 | 4180 | 172 |
| 527 | 20240115 | 104900 | 552297375 | 4185 | 4190 | 4190 | 4185 | 3800 |
| 528 | 20240115 | 104800 | 536393230 | 4195 | 4195 | 4195 | 4195 | 0 |
| 529 | 20240115 | 104700 | 536393230 | 4195 | 4195 | 4195 | 4195 | 5 |
| 530 | 20240115 | 104600 | 536372255 | 4190 | 4195 | 4195 | 4190 | 283 |
| 531 | 20240115 | 104500 | 535186220 | 4195 | 4195 | 4195 | 4195 | 1000 |
| 532 | 20240115 | 104400 | 530991220 | 4195 | 4195 | 4195 | 4195 | 521 |
| 533 | 20240115 | 104300 | 528805625 | 4190 | 4190 | 4190 | 4190 | 53 |
| 534 | 20240115 | 104200 | 528583555 | 4195 | 4195 | 4195 | 4195 | 0 |
| 535 | 20240115 | 104100 | 528583555 | 4195 | 4195 | 4195 | 4195 | 1038 |
| 536 | 20240115 | 104000 | 524229145 | 4195 | 4195 | 4195 | 4195 | 426 |
| 537 | 20240115 | 103900 | 522442075 | 4195 | 4205 | 4210 | 4195 | 72 |
| 538 | 20240115 | 103800 | 522139725 | 4200 | 4200 | 4200 | 4200 | 0 |
| 539 | 20240115 | 103700 | 522139725 | 4200 | 4195 | 4200 | 4195 | 396 |
| 540 | 20240115 | 103600 | 520477785 | 4195 | 4190 | 4195 | 4185 | 244 |
| 541 | 20240115 | 103500 | 519455405 | 4190 | 4190 | 4190 | 4185 | 15 |
| 542 | 20240115 | 103400 | 519392580 | 4190 | 4190 | 4190 | 4185 | 678 |
| 543 | 20240115 | 103300 | 516554700 | 4195 | 4195 | 4195 | 4195 | 1 |
| 544 | 20240115 | 103200 | 516550505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 545 | 20240115 | 103100 | 516550505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 546 | 20240115 | 103000 | 516550505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 547 | 20240115 | 102900 | 516550505 | 4195 | 4185 | 4195 | 4185 | 647 |
| 548 | 20240115 | 102800 | 513841670 | 4185 | 4185 | 4185 | 4185 | 117 |
| 549 | 20240115 | 102700 | 513352025 | 4185 | 4185 | 4185 | 4185 | 10 |
| 550 | 20240115 | 102600 | 513310175 | 4180 | 4180 | 4180 | 4180 | 653 |
| 551 | 20240115 | 102500 | 510580635 | 4195 | 4195 | 4195 | 4195 | 9 |
| 552 | 20240115 | 102400 | 510542880 | 4195 | 4195 | 4195 | 4195 | 36 |
| 553 | 20240115 | 102300 | 510391860 | 4195 | 4195 | 4195 | 4195 | 0 |
| 554 | 20240115 | 102200 | 510391860 | 4195 | 4195 | 4195 | 4195 | 0 |
| 555 | 20240115 | 102100 | 510391860 | 4195 | 4195 | 4195 | 4195 | 36 |
| 556 | 20240115 | 102000 | 510240840 | 4195 | 4195 | 4195 | 4195 | 0 |
| 557 | 20240115 | 101900 | 510240840 | 4195 | 4190 | 4195 | 4190 | 112 |
| 558 | 20240115 | 101800 | 509771335 | 4190 | 4190 | 4190 | 4190 | 2 |
| 559 | 20240115 | 101700 | 509762955 | 4195 | 4195 | 4195 | 4195 | 14 |
| 560 | 20240115 | 101600 | 509704225 | 4195 | 4190 | 4195 | 4190 | 14 |
| 561 | 20240115 | 101500 | 509645540 | 4190 | 4195 | 4195 | 4180 | 1928 |
| 562 | 20240115 | 101400 | 501585945 | 4180 | 4180 | 4180 | 4180 | 25 |
| 563 | 20240115 | 101300 | 501481445 | 4175 | 4180 | 4180 | 4175 | 900 |
| 564 | 20240115 | 101200 | 497721375 | 4200 | 4200 | 4200 | 4200 | 200 |
| 565 | 20240115 | 101100 | 496881375 | 4200 | 4200 | 4200 | 4200 | 10 |
| 566 | 20240115 | 101000 | 496839375 | 4175 | 4175 | 4175 | 4175 | 9 |
| 567 | 20240115 | 100900 | 496801800 | 4175 | 4175 | 4175 | 4175 | 1690 |
| 568 | 20240115 | 100800 | 489746050 | 4170 | 4195 | 4195 | 4170 | 3000 |
| 569 | 20240115 | 100700 | 477217990 | 4190 | 4190 | 4190 | 4190 | 1471 |
| 570 | 20240115 | 100600 | 471054500 | 4210 | 4210 | 4210 | 4210 | 211 |
| 571 | 20240115 | 100500 | 470166190 | 4210 | 4190 | 4210 | 4190 | 889 |
| 572 | 20240115 | 100400 | 466435500 | 4190 | 4190 | 4205 | 4190 | 1232 |
| 573 | 20240115 | 100300 | 461266960 | 4190 | 4195 | 4195 | 4190 | 455 |
| 574 | 20240115 | 100200 | 459359420 | 4200 | 4200 | 4200 | 4200 | 0 |
| 575 | 20240115 | 100100 | 459359420 | 4200 | 4200 | 4200 | 4200 | 41 |
| 576 | 20240115 | 100000 | 459187220 | 4200 | 4200 | 4200 | 4200 | 363 |
| 577 | 20240115 | 095900 | 457662620 | 4200 | 4200 | 4205 | 4200 | 657 |
| 578 | 20240115 | 095800 | 454902990 | 4205 | 4205 | 4205 | 4205 | 1100 |
| 579 | 20240115 | 095700 | 450277490 | 4205 | 4205 | 4205 | 4205 | 253 |
| 580 | 20240115 | 095600 | 449213625 | 4205 | 4210 | 4210 | 4205 | 142 |
| 581 | 20240115 | 095500 | 448615900 | 4210 | 4205 | 4210 | 4205 | 50 |
| 582 | 20240115 | 095400 | 448405605 | 4205 | 4205 | 4205 | 4205 | 16 |
| 583 | 20240115 | 095300 | 448338325 | 4210 | 4210 | 4210 | 4210 | 16 |
| 584 | 20240115 | 095200 | 448270965 | 4210 | 4210 | 4210 | 4210 | 267 |
| 585 | 20240115 | 095100 | 447146895 | 4210 | 4215 | 4215 | 4210 | 642 |
| 586 | 20240115 | 095000 | 444443525 | 4210 | 4210 | 4210 | 4210 | 10 |
| 587 | 20240115 | 094900 | 444401425 | 4210 | 4210 | 4225 | 4210 | 66 |
| 588 | 20240115 | 094800 | 444122620 | 4225 | 4225 | 4225 | 4225 | 5 |
| 589 | 20240115 | 094700 | 444101495 | 4230 | 4230 | 4230 | 4230 | 0 |
| 590 | 20240115 | 094600 | 444101495 | 4230 | 4235 | 4235 | 4220 | 2115 |
| 591 | 20240115 | 094500 | 435175150 | 4235 | 4215 | 4240 | 4215 | 3165 |
| 592 | 20240115 | 094400 | 421789020 | 4215 | 4205 | 4215 | 4205 | 1069 |
| 593 | 20240115 | 094300 | 417288060 | 4205 | 4195 | 4205 | 4195 | 15 |
| 594 | 20240115 | 094200 | 417225075 | 4195 | 4205 | 4205 | 4195 | 153 |
| 595 | 20240115 | 094100 | 416581750 | 4210 | 4210 | 4210 | 4210 | 0 |
| 596 | 20240115 | 094000 | 416581750 | 4210 | 4210 | 4210 | 4210 | 1 |
| 597 | 20240115 | 093900 | 416577540 | 4200 | 4195 | 4200 | 4195 | 401 |
| 598 | 20240115 | 093800 | 414895135 | 4195 | 4200 | 4200 | 4195 | 634 |
| 599 | 20240115 | 093700 | 412233670 | 4205 | 4205 | 4205 | 4205 | 315 |
| 600 | 20240115 | 093600 | 410909095 | 4205 | 4215 | 4215 | 4205 | 133 |
| 601 | 20240115 | 093500 | 410348830 | 4215 | 4210 | 4225 | 4200 | 3381 |
| 602 | 20240115 | 093400 | 396093370 | 4210 | 4190 | 4210 | 4190 | 1652 |
| 603 | 20240115 | 093300 | 389152555 | 4190 | 4185 | 4190 | 4185 | 593 |
| 604 | 20240115 | 093200 | 386670175 | 4190 | 4200 | 4200 | 4190 | 20 |
| 605 | 20240115 | 093100 | 386586275 | 4200 | 4200 | 4200 | 4200 | 100 |
| 606 | 20240115 | 093000 | 386166275 | 4200 | 4185 | 4200 | 4170 | 454 |
| 607 | 20240115 | 092900 | 384266680 | 4170 | 4170 | 4170 | 4170 | 86 |
| 608 | 20240115 | 092800 | 383908060 | 4200 | 4170 | 4200 | 4170 | 10 |
| 609 | 20240115 | 092700 | 383866330 | 4170 | 4170 | 4170 | 4170 | 0 |
| 610 | 20240115 | 092600 | 383866330 | 4170 | 4190 | 4195 | 4170 | 1298 |
| 611 | 20240115 | 092500 | 378424660 | 4195 | 4195 | 4195 | 4195 | 302 |
| 612 | 20240115 | 092400 | 377157770 | 4195 | 4170 | 4195 | 4170 | 1178 |
| 613 | 20240115 | 092300 | 372223225 | 4170 | 4165 | 4170 | 4165 | 1290 |
| 614 | 20240115 | 092200 | 366845895 | 4180 | 4185 | 4190 | 4175 | 1719 |
| 615 | 20240115 | 092100 | 359662990 | 4185 | 4175 | 4185 | 4175 | 518 |
| 616 | 20240115 | 092000 | 357496215 | 4180 | 4180 | 4185 | 4180 | 712 |
| 617 | 20240115 | 091900 | 354519050 | 4185 | 4140 | 4195 | 4140 | 8781 |
| 618 | 20240115 | 091800 | 317877135 | 4140 | 4150 | 4150 | 4140 | 1112 |
| 619 | 20240115 | 091700 | 313267755 | 4155 | 4155 | 4155 | 4155 | 578 |
| 620 | 20240115 | 091600 | 310866165 | 4155 | 4155 | 4160 | 4155 | 183 |
| 621 | 20240115 | 091500 | 310105655 | 4160 | 4155 | 4160 | 4155 | 97 |
| 622 | 20240115 | 091400 | 309702150 | 4155 | 4155 | 4155 | 4155 | 398 |
| 623 | 20240115 | 091300 | 308048460 | 4155 | 4155 | 4155 | 4150 | 455 |
| 624 | 20240115 | 091200 | 306158435 | 4155 | 4155 | 4155 | 4155 | 30 |
| 625 | 20240115 | 091100 | 306033785 | 4155 | 4140 | 4155 | 4130 | 1048 |
| 626 | 20240115 | 091000 | 301686690 | 4125 | 4140 | 4140 | 4125 | 45 |
| 627 | 20240115 | 090900 | 301500965 | 4140 | 4155 | 4165 | 4140 | 338 |
| 628 | 20240115 | 090800 | 300094255 | 4165 | 4105 | 4165 | 4075 | 12363 |
| 629 | 20240115 | 090700 | 249319620 | 4100 | 4100 | 4100 | 4100 | 1679 |
| 630 | 20240115 | 090600 | 242435720 | 4100 | 4100 | 4130 | 4100 | 1520 |
| 631 | 20240115 | 090500 | 236202945 | 4100 | 4100 | 4105 | 4090 | 1523 |
| 632 | 20240115 | 090400 | 229961795 | 4100 | 4100 | 4125 | 4095 | 2973 |
| 633 | 20240115 | 090300 | 217748435 | 4100 | 4110 | 4120 | 4100 | 839 |
| 634 | 20240115 | 090200 | 214306420 | 4120 | 4115 | 4125 | 4095 | 5763 |
| 635 | 20240115 | 090100 | 190628025 | 4110 | 4110 | 4140 | 4070 | 18479 |
| 636 | 20240115 | 090000 | 114861170 | 4110 | 4165 | 4200 | 4100 | 27230 |