34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 3 | 20240109 | 193200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 4 | 20240109 | 193100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 5 | 20240109 | 193000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 6 | 20240109 | 192900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 7 | 20240109 | 192800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 8 | 20240109 | 192700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 9 | 20240109 | 192600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 10 | 20240109 | 192500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 11 | 20240109 | 192400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 12 | 20240109 | 192300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 13 | 20240109 | 192200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 14 | 20240109 | 192100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 15 | 20240109 | 192000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 16 | 20240109 | 191900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 17 | 20240109 | 191800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 18 | 20240109 | 191700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 19 | 20240109 | 191600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 20 | 20240109 | 191500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 21 | 20240109 | 191400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 22 | 20240109 | 191300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 23 | 20240109 | 191200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 24 | 20240109 | 191100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 25 | 20240109 | 191000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 26 | 20240109 | 190900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 27 | 20240109 | 190800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 28 | 20240109 | 190700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 29 | 20240109 | 190600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 30 | 20240109 | 190500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 31 | 20240109 | 190400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 32 | 20240109 | 190300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 33 | 20240109 | 190200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 34 | 20240109 | 190100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 35 | 20240109 | 190000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 36 | 20240109 | 185900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 37 | 20240109 | 185800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 38 | 20240109 | 185700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 39 | 20240109 | 185600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 40 | 20240109 | 185500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 41 | 20240109 | 185400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 42 | 20240109 | 185300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 43 | 20240109 | 185200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 44 | 20240109 | 185100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 45 | 20240109 | 185000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 46 | 20240109 | 184900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 47 | 20240109 | 184800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 48 | 20240109 | 184700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 49 | 20240109 | 184600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 50 | 20240109 | 184500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 51 | 20240109 | 184400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 52 | 20240109 | 184300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 53 | 20240109 | 184200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 54 | 20240109 | 184100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 55 | 20240109 | 184000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 56 | 20240109 | 183900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 57 | 20240109 | 183800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 58 | 20240109 | 183700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 59 | 20240109 | 183600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 60 | 20240109 | 183500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 61 | 20240109 | 183400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 62 | 20240109 | 183300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 63 | 20240109 | 183200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 64 | 20240109 | 183100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 65 | 20240109 | 183000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 66 | 20240109 | 182900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 67 | 20240109 | 182800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 68 | 20240109 | 182700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 69 | 20240109 | 182600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 70 | 20240109 | 182500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 71 | 20240109 | 182400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 72 | 20240109 | 182300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 73 | 20240109 | 182200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 74 | 20240109 | 182100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 75 | 20240109 | 182000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 76 | 20240109 | 181900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 77 | 20240109 | 181800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 78 | 20240109 | 181700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 79 | 20240109 | 181600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 80 | 20240109 | 181500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 81 | 20240109 | 181400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 82 | 20240109 | 181300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 83 | 20240109 | 181200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 84 | 20240109 | 181100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 85 | 20240109 | 181000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 86 | 20240109 | 180900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 87 | 20240109 | 180800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 88 | 20240109 | 180700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 89 | 20240109 | 180600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 90 | 20240109 | 180500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 91 | 20240109 | 180400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 92 | 20240109 | 180300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 93 | 20240109 | 180200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 94 | 20240109 | 180100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 95 | 20240109 | 180000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 96 | 20240109 | 175900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 97 | 20240109 | 175800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 98 | 20240109 | 175700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 99 | 20240109 | 175600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 100 | 20240109 | 175500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 101 | 20240109 | 175400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 102 | 20240109 | 175300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 103 | 20240109 | 175200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 104 | 20240109 | 175100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 105 | 20240109 | 175000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 106 | 20240109 | 174900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 107 | 20240109 | 174800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 108 | 20240109 | 174700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 109 | 20240109 | 174600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 110 | 20240109 | 174500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 111 | 20240109 | 174400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 112 | 20240109 | 174300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 113 | 20240109 | 174200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 114 | 20240109 | 174100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 115 | 20240109 | 174000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 116 | 20240109 | 173900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 117 | 20240109 | 173800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 118 | 20240109 | 173700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 119 | 20240109 | 173600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 120 | 20240109 | 173500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 121 | 20240109 | 173400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 122 | 20240109 | 173300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 123 | 20240109 | 173200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 124 | 20240109 | 173100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 125 | 20240109 | 173000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 126 | 20240109 | 172900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 127 | 20240109 | 172800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 128 | 20240109 | 172700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 129 | 20240109 | 172600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 130 | 20240109 | 172500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 131 | 20240109 | 172400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 132 | 20240109 | 172300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 133 | 20240109 | 172200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 134 | 20240109 | 172100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 135 | 20240109 | 172000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 136 | 20240109 | 171900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 137 | 20240109 | 171800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 138 | 20240109 | 171700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 139 | 20240109 | 171600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 140 | 20240109 | 171500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 141 | 20240109 | 171400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 142 | 20240109 | 171300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 143 | 20240109 | 171200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 144 | 20240109 | 171100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 145 | 20240109 | 171000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 146 | 20240109 | 170900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 147 | 20240109 | 170800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 148 | 20240109 | 170700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 149 | 20240109 | 170600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 150 | 20240109 | 170500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 151 | 20240109 | 170400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 152 | 20240109 | 170300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 153 | 20240109 | 170200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 154 | 20240109 | 170100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 155 | 20240109 | 170000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 156 | 20240109 | 165900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 157 | 20240109 | 165800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 158 | 20240109 | 165700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 159 | 20240109 | 165600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 160 | 20240109 | 165500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 161 | 20240109 | 165400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 162 | 20240109 | 165300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 163 | 20240109 | 165200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 164 | 20240109 | 165100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 165 | 20240109 | 165000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 166 | 20240109 | 164900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 167 | 20240109 | 164800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 168 | 20240109 | 164700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 169 | 20240109 | 164600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 170 | 20240109 | 164500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 171 | 20240109 | 164400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 172 | 20240109 | 164300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 173 | 20240109 | 164200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 174 | 20240109 | 164100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 175 | 20240109 | 164000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 176 | 20240109 | 163900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 177 | 20240109 | 163800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 178 | 20240109 | 163700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 179 | 20240109 | 163600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 180 | 20240109 | 163500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 181 | 20240109 | 163400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 182 | 20240109 | 163300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 183 | 20240109 | 163200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 184 | 20240109 | 163100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 185 | 20240109 | 163000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 186 | 20240109 | 162900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 187 | 20240109 | 162800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 188 | 20240109 | 162700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 189 | 20240109 | 162600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 190 | 20240109 | 162500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 191 | 20240109 | 162400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 192 | 20240109 | 162300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 193 | 20240109 | 162200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 194 | 20240109 | 162100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 195 | 20240109 | 162000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 196 | 20240109 | 161900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 197 | 20240109 | 161800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 198 | 20240109 | 161700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 199 | 20240109 | 161600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 200 | 20240109 | 161500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 201 | 20240109 | 161400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 202 | 20240109 | 161300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 203 | 20240109 | 161200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 204 | 20240109 | 161100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 205 | 20240109 | 161000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 206 | 20240109 | 160900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 207 | 20240109 | 160800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 208 | 20240109 | 160700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 209 | 20240109 | 160600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 210 | 20240109 | 160500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 211 | 20240109 | 160400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 212 | 20240109 | 160300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 213 | 20240109 | 160200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 214 | 20240109 | 160100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 215 | 20240109 | 160000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 216 | 20240109 | 155900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 217 | 20240109 | 155800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 218 | 20240109 | 155700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 219 | 20240109 | 155600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 220 | 20240109 | 155500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 221 | 20240109 | 155400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 222 | 20240109 | 155300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 223 | 20240109 | 155200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 224 | 20240109 | 155100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 225 | 20240109 | 155000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 226 | 20240109 | 154900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 227 | 20240109 | 154800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 228 | 20240109 | 154700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 229 | 20240109 | 154600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 230 | 20240109 | 154500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 231 | 20240109 | 154400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 232 | 20240109 | 154300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 233 | 20240109 | 154200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 234 | 20240109 | 154100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 235 | 20240109 | 154000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 236 | 20240109 | 153900 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 237 | 20240109 | 153800 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 238 | 20240109 | 153700 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 239 | 20240109 | 153600 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 240 | 20240109 | 153500 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 241 | 20240109 | 153400 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 242 | 20240109 | 153300 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 243 | 20240109 | 153200 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 244 | 20240109 | 153100 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 0 |
| 245 | 20240109 | 153000 | 1651893490 | 10410 | 10410 | 10410 | 10410 | 1577 |
| 246 | 20240109 | 152900 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 247 | 20240109 | 152800 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 248 | 20240109 | 152700 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 249 | 20240109 | 152600 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 250 | 20240109 | 152500 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 251 | 20240109 | 152400 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 252 | 20240109 | 152300 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 253 | 20240109 | 152200 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 254 | 20240109 | 152100 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 255 | 20240109 | 152000 | 1635476920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 256 | 20240109 | 151900 | 1635476920 | 10480 | 10460 | 10480 | 10420 | 493 |
| 257 | 20240109 | 151800 | 1630328160 | 10460 | 10450 | 10460 | 10420 | 121 |
| 258 | 20240109 | 151700 | 1629063940 | 10450 | 10440 | 10450 | 10420 | 214 |
| 259 | 20240109 | 151600 | 1626829930 | 10440 | 10440 | 10440 | 10430 | 273 |
| 260 | 20240109 | 151500 | 1623981910 | 10440 | 10440 | 10440 | 10440 | 20 |
| 261 | 20240109 | 151400 | 1623773110 | 10440 | 10430 | 10440 | 10430 | 174 |
| 262 | 20240109 | 151300 | 1621957900 | 10440 | 10440 | 10440 | 10440 | 64 |
| 263 | 20240109 | 151200 | 1621289740 | 10440 | 10440 | 10440 | 10440 | 32 |
| 264 | 20240109 | 151100 | 1620955660 | 10440 | 10430 | 10440 | 10430 | 77 |
| 265 | 20240109 | 151000 | 1620152470 | 10430 | 10420 | 10430 | 10410 | 80 |
| 266 | 20240109 | 150900 | 1619318200 | 10430 | 10420 | 10430 | 10420 | 242 |
| 267 | 20240109 | 150800 | 1616796130 | 10420 | 10420 | 10420 | 10400 | 312 |
| 268 | 20240109 | 150700 | 1613550840 | 10410 | 10410 | 10410 | 10410 | 26 |
| 269 | 20240109 | 150600 | 1613280180 | 10410 | 10410 | 10410 | 10410 | 134 |
| 270 | 20240109 | 150500 | 1611885240 | 10410 | 10410 | 10410 | 10380 | 403 |
| 271 | 20240109 | 150400 | 1607697860 | 10410 | 10410 | 10410 | 10410 | 272 |
| 272 | 20240109 | 150300 | 1604866340 | 10410 | 10420 | 10420 | 10400 | 75 |
| 273 | 20240109 | 150200 | 1604085970 | 10420 | 10400 | 10420 | 10380 | 688 |
| 274 | 20240109 | 150100 | 1596943760 | 10420 | 10410 | 10420 | 10390 | 453 |
| 275 | 20240109 | 150000 | 1592231610 | 10400 | 10420 | 10420 | 10400 | 860 |
| 276 | 20240109 | 145900 | 1583286470 | 10420 | 10430 | 10430 | 10420 | 41 |
| 277 | 20240109 | 145800 | 1582859180 | 10430 | 10430 | 10430 | 10410 | 328 |
| 278 | 20240109 | 145700 | 1579441630 | 10430 | 10430 | 10430 | 10430 | 7 |
| 279 | 20240109 | 145600 | 1579368620 | 10430 | 10420 | 10430 | 10410 | 628 |
| 280 | 20240109 | 145500 | 1572827660 | 10430 | 10430 | 10430 | 10430 | 214 |
| 281 | 20240109 | 145400 | 1570595640 | 10430 | 10430 | 10430 | 10430 | 56 |
| 282 | 20240109 | 145300 | 1570011560 | 10430 | 10430 | 10430 | 10430 | 135 |
| 283 | 20240109 | 145200 | 1568603510 | 10430 | 10430 | 10430 | 10420 | 71 |
| 284 | 20240109 | 145100 | 1567863270 | 10410 | 10420 | 10430 | 10410 | 138 |
| 285 | 20240109 | 145000 | 1566425060 | 10420 | 10410 | 10420 | 10410 | 33 |
| 286 | 20240109 | 144900 | 1566081270 | 10410 | 10410 | 10430 | 10410 | 139 |
| 287 | 20240109 | 144800 | 1564633700 | 10420 | 10420 | 10420 | 10410 | 565 |
| 288 | 20240109 | 144700 | 1558751400 | 10420 | 10420 | 10420 | 10420 | 69 |
| 289 | 20240109 | 144600 | 1558032420 | 10420 | 10420 | 10420 | 10420 | 133 |
| 290 | 20240109 | 144500 | 1556646560 | 10420 | 10410 | 10420 | 10410 | 168 |
| 291 | 20240109 | 144400 | 1554897420 | 10410 | 10420 | 10440 | 10410 | 411 |
| 292 | 20240109 | 144300 | 1550615810 | 10420 | 10440 | 10440 | 10410 | 473 |
| 293 | 20240109 | 144200 | 1545686260 | 10440 | 10440 | 10440 | 10430 | 71 |
| 294 | 20240109 | 144100 | 1544945390 | 10420 | 10430 | 10440 | 10420 | 439 |
| 295 | 20240109 | 144000 | 1540367420 | 10430 | 10430 | 10430 | 10430 | 151 |
| 296 | 20240109 | 143900 | 1538792490 | 10430 | 10430 | 10430 | 10430 | 7 |
| 297 | 20240109 | 143800 | 1538719480 | 10420 | 10430 | 10430 | 10420 | 149 |
| 298 | 20240109 | 143700 | 1537165480 | 10440 | 10440 | 10440 | 10440 | 64 |
| 299 | 20240109 | 143600 | 1536497320 | 10450 | 10440 | 10450 | 10420 | 99 |
| 300 | 20240109 | 143500 | 1535464480 | 10450 | 10450 | 10450 | 10450 | 136 |
| 301 | 20240109 | 143400 | 1534043280 | 10450 | 10450 | 10460 | 10450 | 421 |
| 302 | 20240109 | 143300 | 1529643760 | 10450 | 10440 | 10450 | 10440 | 403 |
| 303 | 20240109 | 143200 | 1525436170 | 10440 | 10430 | 10440 | 10430 | 39 |
| 304 | 20240109 | 143100 | 1525029150 | 10400 | 10410 | 10430 | 10400 | 1225 |
| 305 | 20240109 | 143000 | 1512266320 | 10410 | 10430 | 10430 | 10410 | 1374 |
| 306 | 20240109 | 142900 | 1497961850 | 10420 | 10430 | 10430 | 10410 | 1102 |
| 307 | 20240109 | 142800 | 1486473680 | 10430 | 10450 | 10450 | 10430 | 206 |
| 308 | 20240109 | 142700 | 1484322480 | 10450 | 10450 | 10460 | 10450 | 162 |
| 309 | 20240109 | 142600 | 1482629330 | 10440 | 10460 | 10460 | 10440 | 55 |
| 310 | 20240109 | 142500 | 1482054630 | 10450 | 10460 | 10460 | 10450 | 111 |
| 311 | 20240109 | 142400 | 1480893650 | 10460 | 10450 | 10460 | 10450 | 50 |
| 312 | 20240109 | 142300 | 1480370880 | 10430 | 10470 | 10470 | 10430 | 1868 |
| 313 | 20240109 | 142200 | 1460858790 | 10460 | 10480 | 10480 | 10460 | 872 |
| 314 | 20240109 | 142100 | 1451721370 | 10480 | 10480 | 10480 | 10480 | 34 |
| 315 | 20240109 | 142000 | 1451365050 | 10460 | 10480 | 10480 | 10460 | 145 |
| 316 | 20240109 | 141900 | 1449846450 | 10480 | 10480 | 10480 | 10470 | 66 |
| 317 | 20240109 | 141800 | 1449154850 | 10450 | 10480 | 10500 | 10450 | 142 |
| 318 | 20240109 | 141700 | 1447669120 | 10480 | 10500 | 10500 | 10480 | 153 |
| 319 | 20240109 | 141600 | 1446062830 | 10500 | 10480 | 10500 | 10480 | 61 |
| 320 | 20240109 | 141500 | 1445422950 | 10500 | 10500 | 10500 | 10490 | 135 |
| 321 | 20240109 | 141400 | 1444005610 | 10500 | 10490 | 10500 | 10490 | 56 |
| 322 | 20240109 | 141300 | 1443417910 | 10490 | 10490 | 10490 | 10490 | 1590 |
| 323 | 20240109 | 141200 | 1426738810 | 10490 | 10490 | 10490 | 10480 | 156 |
| 324 | 20240109 | 141100 | 1425102660 | 10500 | 10470 | 10500 | 10470 | 9 |
| 325 | 20240109 | 141000 | 1425008370 | 10500 | 10480 | 10500 | 10480 | 33 |
| 326 | 20240109 | 140900 | 1424662030 | 10470 | 10500 | 10500 | 10470 | 458 |
| 327 | 20240109 | 140800 | 1419859290 | 10490 | 10490 | 10500 | 10490 | 42 |
| 328 | 20240109 | 140700 | 1419418450 | 10490 | 10490 | 10490 | 10490 | 121 |
| 329 | 20240109 | 140600 | 1418149160 | 10490 | 10500 | 10500 | 10490 | 63 |
| 330 | 20240109 | 140500 | 1417488140 | 10500 | 10500 | 10500 | 10500 | 42 |
| 331 | 20240109 | 140400 | 1417047140 | 10500 | 10490 | 10500 | 10490 | 140 |
| 332 | 20240109 | 140300 | 1415577340 | 10490 | 10490 | 10490 | 10490 | 253 |
| 333 | 20240109 | 140200 | 1412923370 | 10490 | 10490 | 10490 | 10490 | 382 |
| 334 | 20240109 | 140100 | 1408916190 | 10490 | 10480 | 10490 | 10480 | 831 |
| 335 | 20240109 | 140000 | 1400207050 | 10480 | 10450 | 10480 | 10450 | 84 |
| 336 | 20240109 | 135900 | 1399328470 | 10450 | 10470 | 10480 | 10440 | 228 |
| 337 | 20240109 | 135800 | 1396942700 | 10480 | 10480 | 10480 | 10470 | 59 |
| 338 | 20240109 | 135700 | 1396324480 | 10480 | 10480 | 10480 | 10480 | 107 |
| 339 | 20240109 | 135600 | 1395203120 | 10480 | 10480 | 10480 | 10480 | 68 |
| 340 | 20240109 | 135500 | 1394490480 | 10480 | 10480 | 10480 | 10480 | 35 |
| 341 | 20240109 | 135400 | 1394123680 | 10480 | 10480 | 10480 | 10480 | 135 |
| 342 | 20240109 | 135300 | 1392708880 | 10480 | 10480 | 10480 | 10480 | 35 |
| 343 | 20240109 | 135200 | 1392342080 | 10480 | 10470 | 10480 | 10450 | 322 |
| 344 | 20240109 | 135100 | 1388975380 | 10480 | 10480 | 10480 | 10470 | 167 |
| 345 | 20240109 | 135000 | 1387225230 | 10480 | 10480 | 10490 | 10480 | 116 |
| 346 | 20240109 | 134900 | 1386009290 | 10480 | 10490 | 10490 | 10480 | 367 |
| 347 | 20240109 | 134800 | 1382159540 | 10490 | 10480 | 10490 | 10480 | 68 |
| 348 | 20240109 | 134700 | 1381446690 | 10490 | 10490 | 10490 | 10490 | 26 |
| 349 | 20240109 | 134600 | 1381173950 | 10490 | 10490 | 10490 | 10490 | 118 |
| 350 | 20240109 | 134500 | 1379936130 | 10440 | 10480 | 10490 | 10440 | 332 |
| 351 | 20240109 | 134400 | 1376467710 | 10490 | 10490 | 10490 | 10490 | 139 |
| 352 | 20240109 | 134300 | 1375009600 | 10490 | 10490 | 10490 | 10490 | 19 |
| 353 | 20240109 | 134200 | 1374810290 | 10490 | 10480 | 10490 | 10480 | 60 |
| 354 | 20240109 | 134100 | 1374181240 | 10490 | 10490 | 10490 | 10490 | 119 |
| 355 | 20240109 | 134000 | 1372932930 | 10480 | 10490 | 10490 | 10470 | 51 |
| 356 | 20240109 | 133900 | 1372398260 | 10480 | 10490 | 10490 | 10480 | 101 |
| 357 | 20240109 | 133800 | 1371338840 | 10480 | 10490 | 10490 | 10480 | 94 |
| 358 | 20240109 | 133700 | 1370352930 | 10490 | 10490 | 10490 | 10490 | 108 |
| 359 | 20240109 | 133600 | 1369220010 | 10490 | 10450 | 10490 | 10450 | 124 |
| 360 | 20240109 | 133500 | 1367919290 | 10460 | 10480 | 10490 | 10450 | 66 |
| 361 | 20240109 | 133400 | 1367228150 | 10480 | 10480 | 10490 | 10480 | 269 |
| 362 | 20240109 | 133300 | 1364408960 | 10480 | 10480 | 10480 | 10470 | 160 |
| 363 | 20240109 | 133200 | 1362732240 | 10470 | 10480 | 10480 | 10470 | 28 |
| 364 | 20240109 | 133100 | 1362438820 | 10480 | 10480 | 10480 | 10480 | 133 |
| 365 | 20240109 | 133000 | 1361044980 | 10480 | 10480 | 10480 | 10480 | 34 |
| 366 | 20240109 | 132900 | 1360688660 | 10480 | 10480 | 10480 | 10480 | 34 |
| 367 | 20240109 | 132800 | 1360332340 | 10490 | 10470 | 10490 | 10470 | 151 |
| 368 | 20240109 | 132700 | 1358748990 | 10490 | 10490 | 10490 | 10490 | 26 |
| 369 | 20240109 | 132600 | 1358476250 | 10440 | 10490 | 10500 | 10440 | 216 |
| 370 | 20240109 | 132500 | 1356214630 | 10440 | 10440 | 10470 | 10440 | 211 |
| 371 | 20240109 | 132400 | 1354010570 | 10490 | 10470 | 10490 | 10440 | 1205 |
| 372 | 20240109 | 132300 | 1341418080 | 10460 | 10500 | 10500 | 10460 | 452 |
| 373 | 20240109 | 132200 | 1336684010 | 10460 | 10490 | 10500 | 10460 | 288 |
| 374 | 20240109 | 132100 | 1333668360 | 10500 | 10500 | 10510 | 10500 | 42 |
| 375 | 20240109 | 132000 | 1333227210 | 10510 | 10510 | 10510 | 10500 | 136 |
| 376 | 20240109 | 131900 | 1331797870 | 10500 | 10500 | 10500 | 10500 | 32 |
| 377 | 20240109 | 131800 | 1331461870 | 10500 | 10500 | 10500 | 10500 | 126 |
| 378 | 20240109 | 131700 | 1330138870 | 10500 | 10500 | 10500 | 10490 | 54 |
| 379 | 20240109 | 131600 | 1329571910 | 10500 | 10500 | 10500 | 10490 | 21 |
| 380 | 20240109 | 131500 | 1329351440 | 10500 | 10500 | 10500 | 10500 | 149 |
| 381 | 20240109 | 131400 | 1327786940 | 10480 | 10490 | 10500 | 10470 | 279 |
| 382 | 20240109 | 131300 | 1324858770 | 10490 | 10500 | 10500 | 10490 | 129 |
| 383 | 20240109 | 131200 | 1323504340 | 10500 | 10500 | 10500 | 10470 | 376 |
| 384 | 20240109 | 131100 | 1319566010 | 10490 | 10490 | 10490 | 10490 | 13 |
| 385 | 20240109 | 131000 | 1319429640 | 10500 | 10510 | 10510 | 10500 | 164 |
| 386 | 20240109 | 130900 | 1317706370 | 10490 | 10510 | 10510 | 10490 | 32 |
| 387 | 20240109 | 130800 | 1317370170 | 10500 | 10510 | 10510 | 10500 | 162 |
| 388 | 20240109 | 130700 | 1315667800 | 10500 | 10500 | 10510 | 10500 | 38 |
| 389 | 20240109 | 130600 | 1315268520 | 10500 | 10510 | 10510 | 10500 | 30 |
| 390 | 20240109 | 130500 | 1314953380 | 10510 | 10510 | 10510 | 10500 | 153 |
| 391 | 20240109 | 130400 | 1313345380 | 10510 | 10500 | 10510 | 10500 | 17 |
| 392 | 20240109 | 130300 | 1313166810 | 10490 | 10510 | 10510 | 10490 | 86 |
| 393 | 20240109 | 130200 | 1312264050 | 10490 | 10490 | 10490 | 10480 | 93 |
| 394 | 20240109 | 130100 | 1311288650 | 10490 | 10490 | 10490 | 10470 | 251 |
| 395 | 20240109 | 130000 | 1308659270 | 10490 | 10490 | 10500 | 10490 | 123 |
| 396 | 20240109 | 125900 | 1307368740 | 10490 | 10490 | 10490 | 10480 | 77 |
| 397 | 20240109 | 125800 | 1306561020 | 10490 | 10490 | 10490 | 10490 | 31 |
| 398 | 20240109 | 125700 | 1306235830 | 10490 | 10490 | 10490 | 10490 | 128 |
| 399 | 20240109 | 125600 | 1304893110 | 10490 | 10490 | 10490 | 10490 | 40 |
| 400 | 20240109 | 125500 | 1304473510 | 10500 | 10510 | 10510 | 10500 | 166 |
| 401 | 20240109 | 125400 | 1302729200 | 10490 | 10510 | 10510 | 10490 | 125 |
| 402 | 20240109 | 125300 | 1301417450 | 10510 | 10510 | 10510 | 10510 | 72 |
| 403 | 20240109 | 125200 | 1300660730 | 10550 | 10510 | 10550 | 10470 | 2681 |
| 404 | 20240109 | 125100 | 1272540890 | 10500 | 10550 | 10550 | 10500 | 236 |
| 405 | 20240109 | 125000 | 1270059400 | 10560 | 10590 | 10590 | 10560 | 496 |
| 406 | 20240109 | 124900 | 1264814370 | 10590 | 10590 | 10590 | 10590 | 26 |
| 407 | 20240109 | 124800 | 1264539030 | 10500 | 10500 | 10500 | 10500 | 0 |
| 408 | 20240109 | 124700 | 1264539030 | 10500 | 10570 | 10590 | 10500 | 1228 |
| 409 | 20240109 | 124600 | 1251601230 | 10570 | 10570 | 10590 | 10570 | 84 |
| 410 | 20240109 | 124500 | 1250712830 | 10550 | 10590 | 10590 | 10550 | 110 |
| 411 | 20240109 | 124400 | 1249551090 | 10560 | 10570 | 10570 | 10560 | 160 |
| 412 | 20240109 | 124300 | 1247859900 | 10570 | 10570 | 10570 | 10550 | 609 |
| 413 | 20240109 | 124200 | 1241424700 | 10570 | 10580 | 10580 | 10560 | 893 |
| 414 | 20240109 | 124100 | 1231992430 | 10570 | 10560 | 10590 | 10560 | 367 |
| 415 | 20240109 | 124000 | 1228106580 | 10570 | 10560 | 10600 | 10560 | 52 |
| 416 | 20240109 | 123900 | 1227556090 | 10600 | 10570 | 10600 | 10570 | 263 |
| 417 | 20240109 | 123800 | 1224773300 | 10600 | 10580 | 10600 | 10570 | 280 |
| 418 | 20240109 | 123700 | 1221810970 | 10590 | 10580 | 10590 | 10580 | 329 |
| 419 | 20240109 | 123600 | 1218327910 | 10580 | 10580 | 10580 | 10570 | 172 |
| 420 | 20240109 | 123500 | 1216509020 | 10580 | 10580 | 10580 | 10580 | 32 |
| 421 | 20240109 | 123400 | 1216170460 | 10580 | 10570 | 10580 | 10570 | 427 |
| 422 | 20240109 | 123300 | 1211654070 | 10570 | 10560 | 10570 | 10560 | 33 |
| 423 | 20240109 | 123200 | 1211305340 | 10570 | 10570 | 10570 | 10570 | 67 |
| 424 | 20240109 | 123100 | 1210597150 | 10570 | 10570 | 10570 | 10560 | 121 |
| 425 | 20240109 | 123000 | 1209318580 | 10570 | 10570 | 10570 | 10570 | 8 |
| 426 | 20240109 | 122900 | 1209234020 | 10580 | 10570 | 10580 | 10570 | 167 |
| 427 | 20240109 | 122800 | 1207468580 | 10570 | 10560 | 10580 | 10560 | 43 |
| 428 | 20240109 | 122700 | 1207013900 | 10580 | 10540 | 10580 | 10540 | 54 |
| 429 | 20240109 | 122600 | 1206443700 | 10580 | 10580 | 10580 | 10580 | 123 |
| 430 | 20240109 | 122500 | 1205142360 | 10530 | 10550 | 10550 | 10530 | 270 |
| 431 | 20240109 | 122400 | 1202298910 | 10530 | 10570 | 10580 | 10530 | 474 |
| 432 | 20240109 | 122300 | 1197292730 | 10570 | 10570 | 10580 | 10570 | 44 |
| 433 | 20240109 | 122200 | 1196827380 | 10560 | 10580 | 10580 | 10560 | 43 |
| 434 | 20240109 | 122100 | 1196372670 | 10580 | 10580 | 10580 | 10570 | 147 |
| 435 | 20240109 | 122000 | 1194817650 | 10540 | 10570 | 10570 | 10540 | 79 |
| 436 | 20240109 | 121900 | 1193984700 | 10560 | 10580 | 10580 | 10560 | 156 |
| 437 | 20240109 | 121800 | 1192335440 | 10540 | 10540 | 10570 | 10540 | 177 |
| 438 | 20240109 | 121700 | 1190468980 | 10540 | 10580 | 10580 | 10540 | 485 |
| 439 | 20240109 | 121600 | 1185353950 | 10580 | 10570 | 10580 | 10570 | 117 |
| 440 | 20240109 | 121500 | 1184116330 | 10570 | 10570 | 10570 | 10550 | 226 |
| 441 | 20240109 | 121400 | 1181729380 | 10580 | 10580 | 10580 | 10580 | 41 |
| 442 | 20240109 | 121300 | 1181295600 | 10590 | 10570 | 10590 | 10570 | 344 |
| 443 | 20240109 | 121200 | 1177656230 | 10580 | 10590 | 10590 | 10580 | 41 |
| 444 | 20240109 | 121100 | 1177222110 | 10570 | 10590 | 10590 | 10570 | 202 |
| 445 | 20240109 | 121000 | 1175084490 | 10590 | 10590 | 10600 | 10590 | 47 |
| 446 | 20240109 | 120900 | 1174586510 | 10600 | 10600 | 10600 | 10600 | 26 |
| 447 | 20240109 | 120800 | 1174310910 | 10590 | 10590 | 10590 | 10580 | 195 |
| 448 | 20240109 | 120700 | 1172246360 | 10590 | 10600 | 10600 | 10590 | 19 |
| 449 | 20240109 | 120600 | 1172045080 | 10600 | 10600 | 10600 | 10590 | 146 |
| 450 | 20240109 | 120500 | 1170497680 | 10600 | 10590 | 10600 | 10590 | 48 |
| 451 | 20240109 | 120400 | 1169988900 | 10590 | 10590 | 10600 | 10590 | 47 |
| 452 | 20240109 | 120300 | 1169490900 | 10600 | 10600 | 10600 | 10590 | 167 |
| 453 | 20240109 | 120200 | 1167721080 | 10590 | 10590 | 10590 | 10590 | 52 |
| 454 | 20240109 | 120100 | 1167170400 | 10590 | 10600 | 10600 | 10590 | 137 |
| 455 | 20240109 | 120000 | 1165718270 | 10590 | 10600 | 10600 | 10590 | 76 |
| 456 | 20240109 | 115900 | 1164912910 | 10580 | 10600 | 10600 | 10580 | 41 |
| 457 | 20240109 | 115800 | 1164478610 | 10590 | 10600 | 10600 | 10580 | 168 |
| 458 | 20240109 | 115700 | 1162698490 | 10590 | 10600 | 10610 | 10590 | 28 |
| 459 | 20240109 | 115600 | 1162401780 | 10600 | 10610 | 10610 | 10600 | 32 |
| 460 | 20240109 | 115500 | 1162062330 | 10610 | 10580 | 10610 | 10580 | 304 |
| 461 | 20240109 | 115400 | 1158841490 | 10610 | 10610 | 10610 | 10610 | 25 |
| 462 | 20240109 | 115300 | 1158576240 | 10570 | 10590 | 10600 | 10570 | 263 |
| 463 | 20240109 | 115200 | 1155792920 | 10590 | 10600 | 10600 | 10590 | 1279 |
| 464 | 20240109 | 115100 | 1142235850 | 10600 | 10630 | 10630 | 10600 | 3360 |
| 465 | 20240109 | 115000 | 1106618150 | 10630 | 10620 | 10630 | 10620 | 131 |
| 466 | 20240109 | 114900 | 1105225630 | 10620 | 10630 | 10630 | 10620 | 32 |
| 467 | 20240109 | 114800 | 1104885540 | 10610 | 10620 | 10620 | 10610 | 131 |
| 468 | 20240109 | 114700 | 1103494390 | 10630 | 10610 | 10630 | 10600 | 1036 |
| 469 | 20240109 | 114600 | 1092511930 | 10620 | 10600 | 10630 | 10600 | 64 |
| 470 | 20240109 | 114500 | 1091832580 | 10610 | 10630 | 10630 | 10600 | 2440 |
| 471 | 20240109 | 114400 | 1065961680 | 10600 | 10610 | 10620 | 10600 | 495 |
| 472 | 20240109 | 114300 | 1060710890 | 10660 | 10630 | 10660 | 10600 | 820 |
| 473 | 20240109 | 114200 | 1051996920 | 10650 | 10640 | 10650 | 10610 | 302 |
| 474 | 20240109 | 114100 | 1048785060 | 10650 | 10660 | 10660 | 10650 | 27 |
| 475 | 20240109 | 114000 | 1048497250 | 10600 | 10650 | 10660 | 10600 | 1290 |
| 476 | 20240109 | 113900 | 1034808610 | 10650 | 10650 | 10650 | 10650 | 11 |
| 477 | 20240109 | 113800 | 1034691460 | 10660 | 10670 | 10670 | 10660 | 42 |
| 478 | 20240109 | 113700 | 1034243730 | 10670 | 10700 | 10720 | 10660 | 1201 |
| 479 | 20240109 | 113600 | 1021408310 | 10710 | 10710 | 10710 | 10700 | 305 |
| 480 | 20240109 | 113500 | 1018142010 | 10690 | 10670 | 10700 | 10660 | 1911 |
| 481 | 20240109 | 113400 | 997714940 | 10660 | 10660 | 10660 | 10660 | 320 |
| 482 | 20240109 | 113300 | 994303740 | 10650 | 10640 | 10650 | 10640 | 373 |
| 483 | 20240109 | 113200 | 990333010 | 10640 | 10630 | 10640 | 10580 | 314 |
| 484 | 20240109 | 113100 | 986997570 | 10640 | 10630 | 10640 | 10630 | 20 |
| 485 | 20240109 | 113000 | 986784800 | 10600 | 10630 | 10630 | 10600 | 197 |
| 486 | 20240109 | 112900 | 984693090 | 10610 | 10610 | 10610 | 10610 | 89 |
| 487 | 20240109 | 112800 | 983748800 | 10620 | 10610 | 10620 | 10610 | 43 |
| 488 | 20240109 | 112700 | 983292310 | 10620 | 10610 | 10620 | 10580 | 363 |
| 489 | 20240109 | 112600 | 979442760 | 10620 | 10620 | 10620 | 10620 | 33 |
| 490 | 20240109 | 112500 | 979092300 | 10620 | 10620 | 10620 | 10620 | 17 |
| 491 | 20240109 | 112400 | 978911760 | 10610 | 10620 | 10620 | 10610 | 102 |
| 492 | 20240109 | 112300 | 977829020 | 10620 | 10620 | 10620 | 10620 | 10 |
| 493 | 20240109 | 112200 | 977722820 | 10620 | 10620 | 10620 | 10600 | 296 |
| 494 | 20240109 | 112100 | 974581850 | 10580 | 10620 | 10620 | 10580 | 417 |
| 495 | 20240109 | 112000 | 970162800 | 10620 | 10610 | 10620 | 10610 | 78 |
| 496 | 20240109 | 111900 | 969334890 | 10620 | 10610 | 10620 | 10600 | 301 |
| 497 | 20240109 | 111800 | 966143040 | 10600 | 10600 | 10600 | 10600 | 231 |
| 498 | 20240109 | 111700 | 963694440 | 10600 | 10620 | 10620 | 10600 | 152 |
| 499 | 20240109 | 111600 | 962080920 | 10600 | 10610 | 10630 | 10590 | 973 |
| 500 | 20240109 | 111500 | 951762540 | 10610 | 10670 | 10670 | 10610 | 1865 |
| 501 | 20240109 | 111400 | 931909410 | 10670 | 10670 | 10690 | 10670 | 830 |
| 502 | 20240109 | 111300 | 923050100 | 10670 | 10660 | 10670 | 10640 | 852 |
| 503 | 20240109 | 111200 | 913977460 | 10650 | 10640 | 10680 | 10640 | 2352 |
| 504 | 20240109 | 111100 | 888925320 | 10620 | 10650 | 10650 | 10620 | 43 |
| 505 | 20240109 | 111000 | 888467400 | 10650 | 10610 | 10670 | 10610 | 1705 |
| 506 | 20240109 | 110900 | 870327530 | 10610 | 10600 | 10610 | 10600 | 868 |
| 507 | 20240109 | 110800 | 861120020 | 10600 | 10580 | 10600 | 10560 | 3757 |
| 508 | 20240109 | 110700 | 821324060 | 10590 | 10540 | 10600 | 10510 | 2927 |
| 509 | 20240109 | 110600 | 790400710 | 10540 | 10520 | 10540 | 10510 | 996 |
| 510 | 20240109 | 110500 | 779913270 | 10530 | 10520 | 10540 | 10520 | 146 |
| 511 | 20240109 | 110400 | 778376270 | 10520 | 10480 | 10530 | 10470 | 2609 |
| 512 | 20240109 | 110300 | 750983180 | 10510 | 10530 | 10530 | 10510 | 29 |
| 513 | 20240109 | 110200 | 750677870 | 10520 | 10440 | 10530 | 10440 | 1708 |
| 514 | 20240109 | 110100 | 732751970 | 10440 | 10420 | 10440 | 10420 | 1469 |
| 515 | 20240109 | 110000 | 717433360 | 10420 | 10420 | 10420 | 10420 | 0 |
| 516 | 20240109 | 105900 | 717433360 | 10420 | 10430 | 10430 | 10420 | 185 |
| 517 | 20240109 | 105800 | 715505050 | 10430 | 10430 | 10430 | 10430 | 0 |
| 518 | 20240109 | 105700 | 715505050 | 10430 | 10420 | 10430 | 10420 | 834 |
| 519 | 20240109 | 105600 | 706807370 | 10430 | 10430 | 10430 | 10410 | 131 |
| 520 | 20240109 | 105500 | 705441260 | 10430 | 10410 | 10430 | 10410 | 436 |
| 521 | 20240109 | 105400 | 700902100 | 10410 | 10380 | 10410 | 10380 | 405 |
| 522 | 20240109 | 105300 | 696691770 | 10360 | 10370 | 10370 | 10360 | 134 |
| 523 | 20240109 | 105200 | 695302910 | 10370 | 10380 | 10380 | 10370 | 115 |
| 524 | 20240109 | 105100 | 694109780 | 10390 | 10390 | 10390 | 10390 | 0 |
| 525 | 20240109 | 105000 | 694109780 | 10390 | 10390 | 10390 | 10390 | 112 |
| 526 | 20240109 | 104900 | 692946100 | 10400 | 10390 | 10400 | 10390 | 110 |
| 527 | 20240109 | 104800 | 691802200 | 10410 | 10410 | 10410 | 10410 | 3 |
| 528 | 20240109 | 104700 | 691770970 | 10380 | 10380 | 10380 | 10380 | 0 |
| 529 | 20240109 | 104600 | 691770970 | 10380 | 10380 | 10380 | 10380 | 0 |
| 530 | 20240109 | 104500 | 691770970 | 10380 | 10380 | 10380 | 10380 | 0 |
| 531 | 20240109 | 104400 | 691770970 | 10380 | 10410 | 10430 | 10380 | 709 |
| 532 | 20240109 | 104300 | 684395400 | 10430 | 10430 | 10430 | 10430 | 1 |
| 533 | 20240109 | 104200 | 684384970 | 10410 | 10420 | 10420 | 10410 | 10 |
| 534 | 20240109 | 104100 | 684280840 | 10440 | 10440 | 10440 | 10440 | 0 |
| 535 | 20240109 | 104000 | 684280840 | 10440 | 10440 | 10440 | 10440 | 0 |
| 536 | 20240109 | 103900 | 684280840 | 10440 | 10440 | 10440 | 10440 | 64 |
| 537 | 20240109 | 103800 | 683612680 | 10440 | 10440 | 10440 | 10440 | 10 |
| 538 | 20240109 | 103700 | 683508280 | 10440 | 10440 | 10440 | 10440 | 1 |
| 539 | 20240109 | 103600 | 683497840 | 10400 | 10400 | 10400 | 10400 | 0 |
| 540 | 20240109 | 103500 | 683497840 | 10400 | 10420 | 10420 | 10400 | 440 |
| 541 | 20240109 | 103400 | 678917370 | 10420 | 10420 | 10420 | 10420 | 23 |
| 542 | 20240109 | 103300 | 678677710 | 10440 | 10440 | 10440 | 10440 | 0 |
| 543 | 20240109 | 103200 | 678677710 | 10440 | 10440 | 10440 | 10440 | 51 |
| 544 | 20240109 | 103100 | 678145270 | 10440 | 10440 | 10440 | 10440 | 0 |
| 545 | 20240109 | 103000 | 678145270 | 10440 | 10430 | 10440 | 10430 | 207 |
| 546 | 20240109 | 102900 | 675985360 | 10430 | 10430 | 10430 | 10430 | 188 |
| 547 | 20240109 | 102800 | 674024520 | 10410 | 10410 | 10410 | 10410 | 91 |
| 548 | 20240109 | 102700 | 673077210 | 10370 | 10370 | 10370 | 10370 | 0 |
| 549 | 20240109 | 102600 | 673077210 | 10370 | 10380 | 10380 | 10370 | 100 |
| 550 | 20240109 | 102500 | 672040190 | 10370 | 10370 | 10370 | 10370 | 14 |
| 551 | 20240109 | 102400 | 671895010 | 10370 | 10410 | 10410 | 10370 | 1168 |
| 552 | 20240109 | 102300 | 659756410 | 10370 | 10370 | 10370 | 10370 | 1 |
| 553 | 20240109 | 102200 | 659746040 | 10370 | 10410 | 10410 | 10370 | 873 |
| 554 | 20240109 | 102100 | 650692830 | 10410 | 10410 | 10410 | 10410 | 0 |
| 555 | 20240109 | 102000 | 650692830 | 10410 | 10410 | 10410 | 10410 | 1000 |
| 556 | 20240109 | 101900 | 640282830 | 10410 | 10410 | 10410 | 10410 | 1 |
| 557 | 20240109 | 101800 | 640272420 | 10410 | 10370 | 10410 | 10370 | 48 |
| 558 | 20240109 | 101700 | 639774420 | 10370 | 10370 | 10370 | 10370 | 10 |
| 559 | 20240109 | 101600 | 639670720 | 10350 | 10350 | 10350 | 10350 | 117 |
| 560 | 20240109 | 101500 | 638459770 | 10350 | 10350 | 10350 | 10350 | 9 |
| 561 | 20240109 | 101400 | 638366620 | 10340 | 10350 | 10350 | 10340 | 744 |
| 562 | 20240109 | 101300 | 630668190 | 10350 | 10370 | 10370 | 10350 | 151 |
| 563 | 20240109 | 101200 | 629104770 | 10400 | 10400 | 10400 | 10400 | 11 |
| 564 | 20240109 | 101100 | 628990370 | 10400 | 10400 | 10400 | 10400 | 0 |
| 565 | 20240109 | 101000 | 628990370 | 10400 | 10410 | 10410 | 10400 | 28 |
| 566 | 20240109 | 100900 | 628699060 | 10410 | 10400 | 10410 | 10380 | 583 |
| 567 | 20240109 | 100800 | 622631160 | 10350 | 10350 | 10350 | 10350 | 5 |
| 568 | 20240109 | 100700 | 622579410 | 10350 | 10350 | 10350 | 10350 | 0 |
| 569 | 20240109 | 100600 | 622579410 | 10350 | 10350 | 10350 | 10340 | 360 |
| 570 | 20240109 | 100500 | 618856500 | 10350 | 10350 | 10360 | 10350 | 1132 |
| 571 | 20240109 | 100400 | 607139450 | 10340 | 10330 | 10340 | 10330 | 561 |
| 572 | 20240109 | 100300 | 601339190 | 10320 | 10320 | 10320 | 10320 | 49 |
| 573 | 20240109 | 100200 | 600833510 | 10320 | 10320 | 10320 | 10320 | 998 |
| 574 | 20240109 | 100100 | 590534150 | 10320 | 10320 | 10320 | 10320 | 3 |
| 575 | 20240109 | 100000 | 590503190 | 10320 | 10320 | 10320 | 10320 | 0 |
| 576 | 20240109 | 095900 | 590503190 | 10320 | 10310 | 10320 | 10300 | 652 |
| 577 | 20240109 | 095800 | 583783100 | 10310 | 10320 | 10320 | 10310 | 1151 |
| 578 | 20240109 | 095700 | 571915010 | 10310 | 10320 | 10320 | 10310 | 150 |
| 579 | 20240109 | 095600 | 570367980 | 10340 | 10320 | 10340 | 10310 | 256 |
| 580 | 20240109 | 095500 | 567727940 | 10340 | 10340 | 10340 | 10310 | 336 |
| 581 | 20240109 | 095400 | 564257020 | 10330 | 10330 | 10330 | 10330 | 425 |
| 582 | 20240109 | 095300 | 559866770 | 10330 | 10330 | 10330 | 10330 | 575 |
| 583 | 20240109 | 095200 | 553927020 | 10300 | 10300 | 10300 | 10300 | 130 |
| 584 | 20240109 | 095100 | 552588020 | 10310 | 10330 | 10330 | 10310 | 1690 |
| 585 | 20240109 | 095000 | 535149540 | 10330 | 10330 | 10330 | 10330 | 69 |
| 586 | 20240109 | 094900 | 534436770 | 10330 | 10330 | 10350 | 10320 | 110 |
| 587 | 20240109 | 094800 | 533300750 | 10320 | 10330 | 10330 | 10320 | 231 |
| 588 | 20240109 | 094700 | 530914750 | 10340 | 10350 | 10350 | 10340 | 199 |
| 589 | 20240109 | 094600 | 528856890 | 10350 | 10420 | 10420 | 10350 | 1796 |
| 590 | 20240109 | 094500 | 510230680 | 10420 | 10420 | 10420 | 10420 | 62 |
| 591 | 20240109 | 094400 | 509584640 | 10420 | 10420 | 10420 | 10420 | 100 |
| 592 | 20240109 | 094300 | 508542640 | 10390 | 10390 | 10390 | 10390 | 100 |
| 593 | 20240109 | 094200 | 507503640 | 10390 | 10390 | 10390 | 10390 | 0 |
| 594 | 20240109 | 094100 | 507503640 | 10390 | 10430 | 10430 | 10380 | 451 |
| 595 | 20240109 | 094000 | 502816960 | 10440 | 10430 | 10440 | 10430 | 244 |
| 596 | 20240109 | 093900 | 500270840 | 10450 | 10450 | 10450 | 10450 | 111 |
| 597 | 20240109 | 093800 | 499110890 | 10450 | 10400 | 10450 | 10400 | 501 |
| 598 | 20240109 | 093700 | 493900440 | 10450 | 10400 | 10450 | 10350 | 715 |
| 599 | 20240109 | 093600 | 486457550 | 10400 | 10400 | 10400 | 10400 | 20 |
| 600 | 20240109 | 093500 | 486249550 | 10400 | 10340 | 10400 | 10340 | 2000 |
| 601 | 20240109 | 093400 | 465548320 | 10350 | 10300 | 10350 | 10300 | 2076 |
| 602 | 20240109 | 093300 | 444110550 | 10300 | 10300 | 10300 | 10300 | 112 |
| 603 | 20240109 | 093200 | 442956950 | 10300 | 10320 | 10320 | 10300 | 1589 |
| 604 | 20240109 | 093100 | 426586450 | 10330 | 10320 | 10330 | 10310 | 593 |
| 605 | 20240109 | 093000 | 420470550 | 10310 | 10310 | 10310 | 10310 | 4 |
| 606 | 20240109 | 092900 | 420429310 | 10350 | 10290 | 10350 | 10290 | 600 |
| 607 | 20240109 | 092800 | 414225310 | 10290 | 10300 | 10300 | 10280 | 622 |
| 608 | 20240109 | 092700 | 407823760 | 10260 | 10260 | 10260 | 10260 | 1355 |
| 609 | 20240109 | 092600 | 393921460 | 10270 | 10310 | 10310 | 10240 | 1741 |
| 610 | 20240109 | 092500 | 376009070 | 10310 | 10350 | 10350 | 10310 | 2777 |
| 611 | 20240109 | 092400 | 347331310 | 10350 | 10360 | 10370 | 10350 | 575 |
| 612 | 20240109 | 092300 | 341378190 | 10350 | 10350 | 10370 | 10350 | 764 |
| 613 | 20240109 | 092200 | 333465330 | 10350 | 10350 | 10370 | 10350 | 814 |
| 614 | 20240109 | 092100 | 325040130 | 10350 | 10360 | 10360 | 10350 | 506 |
| 615 | 20240109 | 092000 | 319799950 | 10380 | 10370 | 10380 | 10350 | 390 |
| 616 | 20240109 | 091900 | 315755280 | 10370 | 10360 | 10380 | 10360 | 1736 |
| 617 | 20240109 | 091800 | 297754860 | 10370 | 10390 | 10390 | 10370 | 5722 |
| 618 | 20240109 | 091700 | 238366760 | 10380 | 10390 | 10400 | 10380 | 283 |
| 619 | 20240109 | 091600 | 235428280 | 10380 | 10390 | 10390 | 10380 | 2191 |
| 620 | 20240109 | 091500 | 212673970 | 10390 | 10420 | 10420 | 10390 | 2568 |
| 621 | 20240109 | 091400 | 185972400 | 10430 | 10420 | 10440 | 10400 | 1827 |
| 622 | 20240109 | 091300 | 166953350 | 10410 | 10420 | 10420 | 10400 | 1613 |
| 623 | 20240109 | 091200 | 150170640 | 10430 | 10460 | 10460 | 10430 | 735 |
| 624 | 20240109 | 091100 | 142485870 | 10460 | 10460 | 10460 | 10460 | 12 |
| 625 | 20240109 | 091000 | 142360350 | 10460 | 10490 | 10490 | 10460 | 8 |
| 626 | 20240109 | 090900 | 142276520 | 10490 | 10460 | 10490 | 10460 | 11 |
| 627 | 20240109 | 090800 | 142161430 | 10480 | 10470 | 10480 | 10470 | 1823 |
| 628 | 20240109 | 090700 | 123059930 | 10470 | 10470 | 10470 | 10460 | 29 |
| 629 | 20240109 | 090600 | 122756310 | 10470 | 10470 | 10470 | 10440 | 207 |
| 630 | 20240109 | 090500 | 120591180 | 10450 | 10450 | 10450 | 10420 | 44 |
| 631 | 20240109 | 090400 | 120132190 | 10420 | 10480 | 10480 | 10400 | 2388 |
| 632 | 20240109 | 090300 | 95199610 | 10470 | 10470 | 10500 | 10460 | 766 |
| 633 | 20240109 | 090200 | 87182430 | 10470 | 10430 | 10510 | 10420 | 1686 |
| 634 | 20240109 | 090100 | 69583170 | 10400 | 10520 | 10530 | 10400 | 3066 |
| 635 | 20240109 | 090000 | 37443860 | 10520 | 10570 | 10570 | 10520 | 3406 |