32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 3 | 20240117 | 185800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 4 | 20240117 | 185700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 5 | 20240117 | 185600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 6 | 20240117 | 185500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 7 | 20240117 | 185400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 8 | 20240117 | 185300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 9 | 20240117 | 185200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 10 | 20240117 | 185100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 11 | 20240117 | 185000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 12 | 20240117 | 184900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 13 | 20240117 | 184800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 14 | 20240117 | 184700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 15 | 20240117 | 184600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 16 | 20240117 | 184500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 17 | 20240117 | 184400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 18 | 20240117 | 184300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 19 | 20240117 | 184200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 20 | 20240117 | 184100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 21 | 20240117 | 184000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 22 | 20240117 | 183900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 23 | 20240117 | 183800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 24 | 20240117 | 183700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 25 | 20240117 | 183600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 26 | 20240117 | 183500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 27 | 20240117 | 183400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 28 | 20240117 | 183300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 29 | 20240117 | 183200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 30 | 20240117 | 183100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 31 | 20240117 | 183000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 32 | 20240117 | 182900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 33 | 20240117 | 182800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 34 | 20240117 | 182700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 35 | 20240117 | 182600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 36 | 20240117 | 182500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 37 | 20240117 | 182400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 38 | 20240117 | 182300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 39 | 20240117 | 182200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 40 | 20240117 | 182100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 41 | 20240117 | 182000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 42 | 20240117 | 181900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 43 | 20240117 | 181800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 44 | 20240117 | 181700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 45 | 20240117 | 181600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 46 | 20240117 | 181500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 47 | 20240117 | 181400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 48 | 20240117 | 181300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 49 | 20240117 | 181200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 50 | 20240117 | 181100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 51 | 20240117 | 181000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 52 | 20240117 | 180900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 53 | 20240117 | 180800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 54 | 20240117 | 180700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 55 | 20240117 | 180600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 56 | 20240117 | 180500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 57 | 20240117 | 180400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 58 | 20240117 | 180300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 59 | 20240117 | 180200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 60 | 20240117 | 180100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 61 | 20240117 | 180000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 62 | 20240117 | 175900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 63 | 20240117 | 175800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 64 | 20240117 | 175700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 65 | 20240117 | 175600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 66 | 20240117 | 175500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 67 | 20240117 | 175400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 68 | 20240117 | 175300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 69 | 20240117 | 175200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 70 | 20240117 | 175100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 71 | 20240117 | 175000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 72 | 20240117 | 174900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 73 | 20240117 | 174800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 74 | 20240117 | 174700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 75 | 20240117 | 174600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 76 | 20240117 | 174500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 77 | 20240117 | 174400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 78 | 20240117 | 174300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 79 | 20240117 | 174200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 80 | 20240117 | 174100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 81 | 20240117 | 174000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 82 | 20240117 | 173900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 83 | 20240117 | 173800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 84 | 20240117 | 173700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 85 | 20240117 | 173600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 86 | 20240117 | 173500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 87 | 20240117 | 173400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 88 | 20240117 | 173300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 89 | 20240117 | 173200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 90 | 20240117 | 173100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 91 | 20240117 | 173000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 92 | 20240117 | 172900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 93 | 20240117 | 172800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 94 | 20240117 | 172700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 95 | 20240117 | 172600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 96 | 20240117 | 172500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 97 | 20240117 | 172400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 98 | 20240117 | 172300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 99 | 20240117 | 172200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 100 | 20240117 | 172100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 101 | 20240117 | 172000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 102 | 20240117 | 171900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 103 | 20240117 | 171800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 104 | 20240117 | 171700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 105 | 20240117 | 171600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 106 | 20240117 | 171500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 107 | 20240117 | 171400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 108 | 20240117 | 171300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 109 | 20240117 | 171200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 110 | 20240117 | 171100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 111 | 20240117 | 171000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 112 | 20240117 | 170900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 113 | 20240117 | 170800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 114 | 20240117 | 170700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 115 | 20240117 | 170600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 116 | 20240117 | 170500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 117 | 20240117 | 170400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 118 | 20240117 | 170300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 119 | 20240117 | 170200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 120 | 20240117 | 170100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 121 | 20240117 | 170000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 122 | 20240117 | 165900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 123 | 20240117 | 165800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 124 | 20240117 | 165700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 125 | 20240117 | 165600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 126 | 20240117 | 165500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 127 | 20240117 | 165400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 128 | 20240117 | 165300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 129 | 20240117 | 165200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 130 | 20240117 | 165100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 131 | 20240117 | 165000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 132 | 20240117 | 164900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 133 | 20240117 | 164800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 134 | 20240117 | 164700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 135 | 20240117 | 164600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 136 | 20240117 | 164500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 137 | 20240117 | 164400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 138 | 20240117 | 164300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 139 | 20240117 | 164200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 140 | 20240117 | 164100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 141 | 20240117 | 164000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 142 | 20240117 | 163900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 143 | 20240117 | 163800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 144 | 20240117 | 163700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 145 | 20240117 | 163600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 146 | 20240117 | 163500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 147 | 20240117 | 163400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 148 | 20240117 | 163300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 149 | 20240117 | 163200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 150 | 20240117 | 163100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 151 | 20240117 | 163000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 152 | 20240117 | 162900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 153 | 20240117 | 162800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 154 | 20240117 | 162700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 155 | 20240117 | 162600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 156 | 20240117 | 162500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 157 | 20240117 | 162400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 158 | 20240117 | 162300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 159 | 20240117 | 162200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 160 | 20240117 | 162100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 161 | 20240117 | 162000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 162 | 20240117 | 161900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 163 | 20240117 | 161800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 164 | 20240117 | 161700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 165 | 20240117 | 161600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 166 | 20240117 | 161500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 167 | 20240117 | 161400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 168 | 20240117 | 161300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 169 | 20240117 | 161200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 170 | 20240117 | 161100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 171 | 20240117 | 161000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 172 | 20240117 | 160900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 173 | 20240117 | 160800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 174 | 20240117 | 160700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 175 | 20240117 | 160600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 176 | 20240117 | 160500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 177 | 20240117 | 160400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 178 | 20240117 | 160300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 179 | 20240117 | 160200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 180 | 20240117 | 160100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 181 | 20240117 | 160000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 182 | 20240117 | 155900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 183 | 20240117 | 155800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 184 | 20240117 | 155700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 185 | 20240117 | 155600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 186 | 20240117 | 155500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 187 | 20240117 | 155400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 188 | 20240117 | 155300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 189 | 20240117 | 155200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 190 | 20240117 | 155100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 191 | 20240117 | 155000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 192 | 20240117 | 154900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 193 | 20240117 | 154800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 194 | 20240117 | 154700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 195 | 20240117 | 154600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 196 | 20240117 | 154500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 197 | 20240117 | 154400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 198 | 20240117 | 154300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 199 | 20240117 | 154200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 200 | 20240117 | 154100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 201 | 20240117 | 154000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 202 | 20240117 | 153900 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 203 | 20240117 | 153800 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 204 | 20240117 | 153700 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 205 | 20240117 | 153600 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 206 | 20240117 | 153500 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 207 | 20240117 | 153400 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 208 | 20240117 | 153300 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 209 | 20240117 | 153200 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 210 | 20240117 | 153100 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 0 |
| 211 | 20240117 | 153000 | 1674257850 | 13470 | 13470 | 13470 | 13470 | 1682 |
| 212 | 20240117 | 152900 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 213 | 20240117 | 152800 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 214 | 20240117 | 152700 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 215 | 20240117 | 152600 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 216 | 20240117 | 152500 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 217 | 20240117 | 152400 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 218 | 20240117 | 152300 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 219 | 20240117 | 152200 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 220 | 20240117 | 152100 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 221 | 20240117 | 152000 | 1651601310 | 13540 | 13540 | 13540 | 13540 | 0 |
| 222 | 20240117 | 151900 | 1651601310 | 13540 | 13500 | 13540 | 13500 | 125 |
| 223 | 20240117 | 151800 | 1649912410 | 13500 | 13470 | 13510 | 13470 | 123 |
| 224 | 20240117 | 151700 | 1648253640 | 13470 | 13490 | 13490 | 13470 | 320 |
| 225 | 20240117 | 151600 | 1643940080 | 13500 | 13490 | 13500 | 13490 | 263 |
| 226 | 20240117 | 151500 | 1640391040 | 13490 | 13470 | 13490 | 13470 | 710 |
| 227 | 20240117 | 151400 | 1630820090 | 13480 | 13470 | 13480 | 13470 | 49 |
| 228 | 20240117 | 151300 | 1630159680 | 13480 | 13480 | 13480 | 13480 | 35 |
| 229 | 20240117 | 151200 | 1629687880 | 13480 | 13480 | 13480 | 13480 | 13 |
| 230 | 20240117 | 151100 | 1629512640 | 13480 | 13480 | 13480 | 13480 | 336 |
| 231 | 20240117 | 151000 | 1624983360 | 13490 | 13480 | 13490 | 13480 | 122 |
| 232 | 20240117 | 150900 | 1623337640 | 13490 | 13490 | 13490 | 13490 | 21 |
| 233 | 20240117 | 150800 | 1623054350 | 13500 | 13490 | 13500 | 13480 | 266 |
| 234 | 20240117 | 150700 | 1619466250 | 13490 | 13490 | 13500 | 13490 | 453 |
| 235 | 20240117 | 150600 | 1613353290 | 13500 | 13500 | 13510 | 13490 | 1517 |
| 236 | 20240117 | 150500 | 1592874780 | 13510 | 13510 | 13510 | 13510 | 42 |
| 237 | 20240117 | 150400 | 1592307360 | 13510 | 13510 | 13510 | 13510 | 22 |
| 238 | 20240117 | 150300 | 1592010140 | 13510 | 13510 | 13510 | 13510 | 10 |
| 239 | 20240117 | 150200 | 1591875040 | 13510 | 13510 | 13520 | 13510 | 423 |
| 240 | 20240117 | 150100 | 1586160230 | 13510 | 13510 | 13520 | 13510 | 218 |
| 241 | 20240117 | 150000 | 1583215040 | 13520 | 13520 | 13520 | 13510 | 548 |
| 242 | 20240117 | 145900 | 1575811010 | 13530 | 13530 | 13530 | 13530 | 0 |
| 243 | 20240117 | 145800 | 1575811010 | 13530 | 13540 | 13540 | 13520 | 394 |
| 244 | 20240117 | 145700 | 1570478880 | 13540 | 13520 | 13540 | 13520 | 603 |
| 245 | 20240117 | 145600 | 1562324740 | 13520 | 13520 | 13520 | 13510 | 41 |
| 246 | 20240117 | 145500 | 1561770430 | 13520 | 13510 | 13530 | 13510 | 222 |
| 247 | 20240117 | 145400 | 1558770820 | 13530 | 13530 | 13530 | 13530 | 222 |
| 248 | 20240117 | 145300 | 1555767160 | 13530 | 13520 | 13530 | 13520 | 71 |
| 249 | 20240117 | 145200 | 1554807230 | 13530 | 13530 | 13530 | 13530 | 57 |
| 250 | 20240117 | 145100 | 1554036020 | 13540 | 13540 | 13540 | 13540 | 583 |
| 251 | 20240117 | 145000 | 1546142200 | 13540 | 13540 | 13540 | 13540 | 0 |
| 252 | 20240117 | 144900 | 1546142200 | 13540 | 13540 | 13540 | 13530 | 507 |
| 253 | 20240117 | 144800 | 1539278700 | 13530 | 13530 | 13530 | 13530 | 351 |
| 254 | 20240117 | 144700 | 1534529670 | 13520 | 13540 | 13540 | 13520 | 924 |
| 255 | 20240117 | 144600 | 1522028650 | 13550 | 13550 | 13550 | 13550 | 0 |
| 256 | 20240117 | 144500 | 1522028650 | 13550 | 13540 | 13550 | 13540 | 411 |
| 257 | 20240117 | 144400 | 1516461300 | 13540 | 13540 | 13540 | 13540 | 258 |
| 258 | 20240117 | 144300 | 1512967980 | 13540 | 13540 | 13540 | 13540 | 5 |
| 259 | 20240117 | 144200 | 1512900280 | 13530 | 13520 | 13530 | 13510 | 1388 |
| 260 | 20240117 | 144100 | 1494123510 | 13510 | 13520 | 13520 | 13510 | 316 |
| 261 | 20240117 | 144000 | 1489852390 | 13530 | 13520 | 13530 | 13520 | 62 |
| 262 | 20240117 | 143900 | 1489014140 | 13530 | 13530 | 13540 | 13520 | 361 |
| 263 | 20240117 | 143800 | 1484131540 | 13530 | 13530 | 13530 | 13530 | 0 |
| 264 | 20240117 | 143700 | 1484131540 | 13530 | 13530 | 13530 | 13530 | 60 |
| 265 | 20240117 | 143600 | 1483319740 | 13540 | 13540 | 13540 | 13540 | 76 |
| 266 | 20240117 | 143500 | 1482290700 | 13540 | 13540 | 13540 | 13540 | 17 |
| 267 | 20240117 | 143400 | 1482060520 | 13530 | 13530 | 13530 | 13530 | 0 |
| 268 | 20240117 | 143300 | 1482060520 | 13530 | 13530 | 13530 | 13530 | 17 |
| 269 | 20240117 | 143200 | 1481830510 | 13540 | 13530 | 13540 | 13530 | 1031 |
| 270 | 20240117 | 143100 | 1467876110 | 13540 | 13540 | 13540 | 13540 | 447 |
| 271 | 20240117 | 143000 | 1461823730 | 13550 | 13550 | 13550 | 13540 | 558 |
| 272 | 20240117 | 142900 | 1454265930 | 13550 | 13550 | 13550 | 13550 | 10 |
| 273 | 20240117 | 142800 | 1454130430 | 13550 | 13550 | 13560 | 13550 | 56 |
| 274 | 20240117 | 142700 | 1453371570 | 13560 | 13560 | 13560 | 13560 | 0 |
| 275 | 20240117 | 142600 | 1453371570 | 13560 | 13560 | 13560 | 13560 | 0 |
| 276 | 20240117 | 142500 | 1453371570 | 13560 | 13550 | 13560 | 13550 | 15 |
| 277 | 20240117 | 142400 | 1453168250 | 13550 | 13560 | 13560 | 13550 | 328 |
| 278 | 20240117 | 142300 | 1448722570 | 13560 | 13560 | 13560 | 13560 | 60 |
| 279 | 20240117 | 142200 | 1447908970 | 13580 | 13580 | 13580 | 13580 | 0 |
| 280 | 20240117 | 142100 | 1447908970 | 13580 | 13580 | 13580 | 13580 | 0 |
| 281 | 20240117 | 142000 | 1447908970 | 13580 | 13580 | 13580 | 13570 | 163 |
| 282 | 20240117 | 141900 | 1445695870 | 13560 | 13550 | 13570 | 13550 | 1847 |
| 283 | 20240117 | 141800 | 1420646100 | 13540 | 13550 | 13550 | 13540 | 21 |
| 284 | 20240117 | 141700 | 1420361560 | 13550 | 13540 | 13550 | 13540 | 55 |
| 285 | 20240117 | 141600 | 1419616740 | 13540 | 13540 | 13540 | 13540 | 140 |
| 286 | 20240117 | 141500 | 1417721140 | 13540 | 13540 | 13540 | 13540 | 8 |
| 287 | 20240117 | 141400 | 1417612820 | 13560 | 13560 | 13560 | 13560 | 0 |
| 288 | 20240117 | 141300 | 1417612820 | 13560 | 13550 | 13560 | 13550 | 189 |
| 289 | 20240117 | 141200 | 1415051690 | 13550 | 13560 | 13560 | 13540 | 138 |
| 290 | 20240117 | 141100 | 1413182760 | 13570 | 13560 | 13570 | 13560 | 118 |
| 291 | 20240117 | 141000 | 1411582650 | 13560 | 13550 | 13560 | 13550 | 2159 |
| 292 | 20240117 | 140900 | 1382326190 | 13560 | 13570 | 13570 | 13560 | 423 |
| 293 | 20240117 | 140800 | 1376587430 | 13570 | 13610 | 13610 | 13570 | 3192 |
| 294 | 20240117 | 140700 | 1333225330 | 13610 | 13610 | 13610 | 13610 | 15 |
| 295 | 20240117 | 140600 | 1333021180 | 13610 | 13610 | 13610 | 13610 | 0 |
| 296 | 20240117 | 140500 | 1333021180 | 13610 | 13610 | 13610 | 13610 | 708 |
| 297 | 20240117 | 140400 | 1323385300 | 13600 | 13600 | 13600 | 13600 | 59 |
| 298 | 20240117 | 140300 | 1322582900 | 13600 | 13600 | 13600 | 13600 | 0 |
| 299 | 20240117 | 140200 | 1322582900 | 13600 | 13600 | 13600 | 13600 | 14 |
| 300 | 20240117 | 140100 | 1322392500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 301 | 20240117 | 140000 | 1322392500 | 13600 | 13600 | 13600 | 13600 | 8 |
| 302 | 20240117 | 135900 | 1322283700 | 13600 | 13590 | 13600 | 13590 | 341 |
| 303 | 20240117 | 135800 | 1317646280 | 13590 | 13590 | 13590 | 13590 | 8 |
| 304 | 20240117 | 135700 | 1317537560 | 13590 | 13590 | 13590 | 13590 | 17 |
| 305 | 20240117 | 135600 | 1317306530 | 13590 | 13590 | 13590 | 13590 | 67 |
| 306 | 20240117 | 135500 | 1316396000 | 13600 | 13590 | 13600 | 13590 | 19 |
| 307 | 20240117 | 135400 | 1316137670 | 13600 | 13610 | 13610 | 13600 | 30 |
| 308 | 20240117 | 135300 | 1315729570 | 13600 | 13600 | 13600 | 13600 | 8 |
| 309 | 20240117 | 135200 | 1315620770 | 13610 | 13610 | 13610 | 13610 | 104 |
| 310 | 20240117 | 135100 | 1314205330 | 13610 | 13610 | 13610 | 13610 | 8 |
| 311 | 20240117 | 135000 | 1314096450 | 13620 | 13610 | 13620 | 13610 | 8 |
| 312 | 20240117 | 134900 | 1313987560 | 13620 | 13620 | 13620 | 13610 | 16 |
| 313 | 20240117 | 134800 | 1313769740 | 13610 | 13600 | 13610 | 13600 | 164 |
| 314 | 20240117 | 134700 | 1311537780 | 13600 | 13600 | 13600 | 13600 | 0 |
| 315 | 20240117 | 134600 | 1311537780 | 13600 | 13590 | 13600 | 13590 | 608 |
| 316 | 20240117 | 134500 | 1303270100 | 13590 | 13590 | 13590 | 13590 | 115 |
| 317 | 20240117 | 134400 | 1301707250 | 13590 | 13590 | 13590 | 13590 | 18 |
| 318 | 20240117 | 134300 | 1301462630 | 13580 | 13570 | 13580 | 13570 | 118 |
| 319 | 20240117 | 134200 | 1299860420 | 13570 | 13580 | 13580 | 13570 | 25 |
| 320 | 20240117 | 134100 | 1299521160 | 13570 | 13570 | 13570 | 13570 | 158 |
| 321 | 20240117 | 134000 | 1297377100 | 13570 | 13560 | 13570 | 13560 | 16 |
| 322 | 20240117 | 133900 | 1297160120 | 13570 | 13570 | 13570 | 13570 | 4 |
| 323 | 20240117 | 133800 | 1297105840 | 13560 | 13560 | 13560 | 13550 | 298 |
| 324 | 20240117 | 133700 | 1293065330 | 13560 | 13560 | 13560 | 13560 | 141 |
| 325 | 20240117 | 133600 | 1291153370 | 13560 | 13580 | 13580 | 13560 | 1438 |
| 326 | 20240117 | 133500 | 1271646520 | 13590 | 13590 | 13590 | 13590 | 62 |
| 327 | 20240117 | 133400 | 1270803940 | 13580 | 13580 | 13580 | 13580 | 63 |
| 328 | 20240117 | 133300 | 1269948400 | 13570 | 13570 | 13590 | 13570 | 26 |
| 329 | 20240117 | 133200 | 1269595540 | 13570 | 13580 | 13600 | 13570 | 26 |
| 330 | 20240117 | 133100 | 1269242550 | 13610 | 13590 | 13610 | 13580 | 427 |
| 331 | 20240117 | 133000 | 1263439260 | 13590 | 13600 | 13600 | 13590 | 566 |
| 332 | 20240117 | 132900 | 1255745080 | 13600 | 13600 | 13600 | 13600 | 58 |
| 333 | 20240117 | 132800 | 1254956280 | 13600 | 13600 | 13600 | 13600 | 416 |
| 334 | 20240117 | 132700 | 1249298680 | 13590 | 13590 | 13590 | 13590 | 161 |
| 335 | 20240117 | 132600 | 1247110690 | 13580 | 13560 | 13580 | 13560 | 791 |
| 336 | 20240117 | 132500 | 1236375380 | 13560 | 13560 | 13560 | 13560 | 0 |
| 337 | 20240117 | 132400 | 1236375380 | 13560 | 13570 | 13570 | 13560 | 288 |
| 338 | 20240117 | 132300 | 1232467280 | 13570 | 13570 | 13570 | 13570 | 218 |
| 339 | 20240117 | 132200 | 1229509020 | 13570 | 13570 | 13570 | 13560 | 905 |
| 340 | 20240117 | 132100 | 1217237180 | 13560 | 13560 | 13570 | 13560 | 105 |
| 341 | 20240117 | 132000 | 1215813360 | 13550 | 13540 | 13550 | 13540 | 585 |
| 342 | 20240117 | 131900 | 1207891170 | 13540 | 13540 | 13540 | 13540 | 121 |
| 343 | 20240117 | 131800 | 1206252830 | 13550 | 13550 | 13550 | 13550 | 101 |
| 344 | 20240117 | 131700 | 1204884280 | 13550 | 13550 | 13550 | 13550 | 240 |
| 345 | 20240117 | 131600 | 1201632280 | 13550 | 13560 | 13560 | 13550 | 14 |
| 346 | 20240117 | 131500 | 1201442530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 347 | 20240117 | 131400 | 1201442530 | 13560 | 13560 | 13570 | 13550 | 409 |
| 348 | 20240117 | 131300 | 1195896510 | 13570 | 13570 | 13570 | 13570 | 44 |
| 349 | 20240117 | 131200 | 1195299430 | 13560 | 13550 | 13560 | 13550 | 111 |
| 350 | 20240117 | 131100 | 1193794770 | 13560 | 13560 | 13560 | 13550 | 91 |
| 351 | 20240117 | 131000 | 1192561640 | 13550 | 13560 | 13560 | 13550 | 101 |
| 352 | 20240117 | 130900 | 1191192730 | 13550 | 13560 | 13560 | 13550 | 116 |
| 353 | 20240117 | 130800 | 1189620580 | 13560 | 13560 | 13560 | 13560 | 15 |
| 354 | 20240117 | 130700 | 1189417180 | 13550 | 13550 | 13560 | 13550 | 16 |
| 355 | 20240117 | 130600 | 1189200370 | 13560 | 13560 | 13560 | 13560 | 6 |
| 356 | 20240117 | 130500 | 1189119010 | 13560 | 13550 | 13560 | 13550 | 302 |
| 357 | 20240117 | 130400 | 1185023910 | 13550 | 13560 | 13560 | 13550 | 84 |
| 358 | 20240117 | 130300 | 1183885570 | 13560 | 13560 | 13560 | 13560 | 38 |
| 359 | 20240117 | 130200 | 1183370290 | 13560 | 13580 | 13580 | 13560 | 545 |
| 360 | 20240117 | 130100 | 1175974620 | 13580 | 13580 | 13580 | 13580 | 1 |
| 361 | 20240117 | 130000 | 1175961040 | 13580 | 13590 | 13590 | 13580 | 373 |
| 362 | 20240117 | 125900 | 1170892160 | 13590 | 13600 | 13600 | 13590 | 732 |
| 363 | 20240117 | 125800 | 1160938180 | 13600 | 13600 | 13600 | 13600 | 0 |
| 364 | 20240117 | 125700 | 1160938180 | 13600 | 13610 | 13610 | 13600 | 69 |
| 365 | 20240117 | 125600 | 1159999670 | 13610 | 13610 | 13610 | 13610 | 7 |
| 366 | 20240117 | 125500 | 1159904400 | 13610 | 13610 | 13610 | 13610 | 4 |
| 367 | 20240117 | 125400 | 1159849960 | 13610 | 13600 | 13610 | 13600 | 23 |
| 368 | 20240117 | 125300 | 1159537010 | 13600 | 13600 | 13600 | 13600 | 88 |
| 369 | 20240117 | 125200 | 1158340210 | 13590 | 13590 | 13590 | 13590 | 0 |
| 370 | 20240117 | 125100 | 1158340210 | 13590 | 13580 | 13590 | 13580 | 1221 |
| 371 | 20240117 | 125000 | 1141754140 | 13570 | 13570 | 13570 | 13570 | 219 |
| 372 | 20240117 | 124900 | 1138782310 | 13570 | 13580 | 13580 | 13570 | 36 |
| 373 | 20240117 | 124800 | 1138293500 | 13580 | 13580 | 13580 | 13580 | 0 |
| 374 | 20240117 | 124700 | 1138293500 | 13580 | 13580 | 13580 | 13580 | 63 |
| 375 | 20240117 | 124600 | 1137437960 | 13570 | 13560 | 13570 | 13560 | 334 |
| 376 | 20240117 | 124500 | 1132905880 | 13560 | 13550 | 13560 | 13550 | 173 |
| 377 | 20240117 | 124400 | 1130560080 | 13560 | 13570 | 13570 | 13560 | 138 |
| 378 | 20240117 | 124300 | 1128688520 | 13570 | 13560 | 13570 | 13560 | 81 |
| 379 | 20240117 | 124200 | 1127590110 | 13560 | 13560 | 13560 | 13550 | 200 |
| 380 | 20240117 | 124100 | 1124878190 | 13560 | 13560 | 13560 | 13560 | 7 |
| 381 | 20240117 | 124000 | 1124783270 | 13560 | 13570 | 13570 | 13560 | 20 |
| 382 | 20240117 | 123900 | 1124511970 | 13560 | 13570 | 13570 | 13560 | 294 |
| 383 | 20240117 | 123800 | 1120525160 | 13570 | 13570 | 13570 | 13570 | 15 |
| 384 | 20240117 | 123700 | 1120321610 | 13570 | 13570 | 13580 | 13570 | 290 |
| 385 | 20240117 | 123600 | 1116386300 | 13580 | 13570 | 13580 | 13570 | 35 |
| 386 | 20240117 | 123500 | 1115911340 | 13570 | 13570 | 13570 | 13570 | 0 |
| 387 | 20240117 | 123400 | 1115911340 | 13570 | 13570 | 13570 | 13570 | 8 |
| 388 | 20240117 | 123300 | 1115802780 | 13570 | 13570 | 13570 | 13570 | 59 |
| 389 | 20240117 | 123200 | 1115002150 | 13580 | 13580 | 13580 | 13580 | 317 |
| 390 | 20240117 | 123100 | 1110697290 | 13580 | 13590 | 13590 | 13580 | 55 |
| 391 | 20240117 | 123000 | 1109950140 | 13580 | 13590 | 13590 | 13580 | 390 |
| 392 | 20240117 | 122900 | 1104653910 | 13590 | 13590 | 13590 | 13590 | 0 |
| 393 | 20240117 | 122800 | 1104653910 | 13590 | 13590 | 13590 | 13590 | 0 |
| 394 | 20240117 | 122700 | 1104653910 | 13590 | 13580 | 13590 | 13580 | 115 |
| 395 | 20240117 | 122600 | 1103092060 | 13590 | 13590 | 13590 | 13590 | 3 |
| 396 | 20240117 | 122500 | 1103051290 | 13590 | 13580 | 13590 | 13580 | 59 |
| 397 | 20240117 | 122400 | 1102249560 | 13590 | 13590 | 13590 | 13590 | 124 |
| 398 | 20240117 | 122300 | 1100564400 | 13590 | 13590 | 13590 | 13590 | 0 |
| 399 | 20240117 | 122200 | 1100564400 | 13590 | 13600 | 13600 | 13590 | 21 |
| 400 | 20240117 | 122100 | 1100278880 | 13600 | 13600 | 13600 | 13600 | 0 |
| 401 | 20240117 | 122000 | 1100278880 | 13600 | 13590 | 13600 | 13590 | 293 |
| 402 | 20240117 | 121900 | 1096294230 | 13590 | 13590 | 13590 | 13590 | 0 |
| 403 | 20240117 | 121800 | 1096294230 | 13590 | 13590 | 13590 | 13590 | 157 |
| 404 | 20240117 | 121700 | 1094160600 | 13590 | 13580 | 13590 | 13580 | 262 |
| 405 | 20240117 | 121600 | 1090602540 | 13580 | 13580 | 13580 | 13580 | 0 |
| 406 | 20240117 | 121500 | 1090602540 | 13580 | 13580 | 13580 | 13570 | 58 |
| 407 | 20240117 | 121400 | 1089814980 | 13580 | 13570 | 13580 | 13570 | 721 |
| 408 | 20240117 | 121300 | 1080030910 | 13560 | 13560 | 13570 | 13540 | 1999 |
| 409 | 20240117 | 121200 | 1052947360 | 13570 | 13570 | 13570 | 13570 | 0 |
| 410 | 20240117 | 121100 | 1052947360 | 13570 | 13570 | 13570 | 13570 | 124 |
| 411 | 20240117 | 121000 | 1051264680 | 13560 | 13570 | 13570 | 13550 | 527 |
| 412 | 20240117 | 120900 | 1044115540 | 13580 | 13580 | 13580 | 13580 | 53 |
| 413 | 20240117 | 120800 | 1043395800 | 13570 | 13590 | 13590 | 13570 | 45 |
| 414 | 20240117 | 120700 | 1042784850 | 13570 | 13570 | 13570 | 13570 | 8 |
| 415 | 20240117 | 120600 | 1042676290 | 13570 | 13590 | 13590 | 13570 | 18 |
| 416 | 20240117 | 120500 | 1042431970 | 13580 | 13590 | 13590 | 13580 | 235 |
| 417 | 20240117 | 120400 | 1039240110 | 13580 | 13580 | 13580 | 13580 | 0 |
| 418 | 20240117 | 120300 | 1039240110 | 13580 | 13580 | 13580 | 13580 | 182 |
| 419 | 20240117 | 120200 | 1036768550 | 13580 | 13580 | 13580 | 13580 | 11 |
| 420 | 20240117 | 120100 | 1036619170 | 13580 | 13580 | 13580 | 13580 | 189 |
| 421 | 20240117 | 120000 | 1034052550 | 13570 | 13580 | 13580 | 13570 | 354 |
| 422 | 20240117 | 115900 | 1029246690 | 13580 | 13590 | 13590 | 13580 | 201 |
| 423 | 20240117 | 115800 | 1026517100 | 13590 | 13590 | 13590 | 13580 | 48 |
| 424 | 20240117 | 115700 | 1025864860 | 13590 | 13590 | 13590 | 13590 | 4 |
| 425 | 20240117 | 115600 | 1025810500 | 13580 | 13590 | 13590 | 13580 | 401 |
| 426 | 20240117 | 115500 | 1020364580 | 13580 | 13580 | 13580 | 13580 | 192 |
| 427 | 20240117 | 115400 | 1017757220 | 13590 | 13590 | 13590 | 13590 | 1 |
| 428 | 20240117 | 115300 | 1017743630 | 13590 | 13580 | 13590 | 13580 | 44 |
| 429 | 20240117 | 115200 | 1017145750 | 13580 | 13590 | 13590 | 13580 | 5 |
| 430 | 20240117 | 115100 | 1017077810 | 13590 | 13590 | 13600 | 13580 | 471 |
| 431 | 20240117 | 115000 | 1010676590 | 13590 | 13580 | 13590 | 13580 | 28 |
| 432 | 20240117 | 114900 | 1010296150 | 13580 | 13580 | 13590 | 13580 | 537 |
| 433 | 20240117 | 114800 | 1003003650 | 13590 | 13600 | 13600 | 13590 | 575 |
| 434 | 20240117 | 114700 | 995189190 | 13600 | 13600 | 13600 | 13600 | 4 |
| 435 | 20240117 | 114600 | 995134790 | 13600 | 13590 | 13600 | 13590 | 23 |
| 436 | 20240117 | 114500 | 994822070 | 13600 | 13600 | 13600 | 13600 | 107 |
| 437 | 20240117 | 114400 | 993366870 | 13600 | 13600 | 13600 | 13600 | 63 |
| 438 | 20240117 | 114300 | 992510070 | 13590 | 13600 | 13600 | 13590 | 39 |
| 439 | 20240117 | 114200 | 991979750 | 13600 | 13600 | 13600 | 13600 | 504 |
| 440 | 20240117 | 114100 | 985125350 | 13600 | 13610 | 13610 | 13600 | 13 |
| 441 | 20240117 | 114000 | 984948500 | 13610 | 13610 | 13610 | 13610 | 17 |
| 442 | 20240117 | 113900 | 984717130 | 13610 | 13610 | 13610 | 13610 | 3 |
| 443 | 20240117 | 113800 | 984676300 | 13600 | 13600 | 13600 | 13600 | 7 |
| 444 | 20240117 | 113700 | 984581100 | 13600 | 13600 | 13610 | 13600 | 1422 |
| 445 | 20240117 | 113600 | 965230800 | 13600 | 13590 | 13600 | 13590 | 63 |
| 446 | 20240117 | 113500 | 964374080 | 13600 | 13600 | 13600 | 13600 | 956 |
| 447 | 20240117 | 113400 | 951372480 | 13610 | 13610 | 13610 | 13610 | 416 |
| 448 | 20240117 | 113300 | 945710720 | 13610 | 13620 | 13620 | 13610 | 10 |
| 449 | 20240117 | 113200 | 945574600 | 13620 | 13620 | 13630 | 13620 | 97 |
| 450 | 20240117 | 113100 | 944253440 | 13630 | 13620 | 13630 | 13620 | 27 |
| 451 | 20240117 | 113000 | 943885670 | 13620 | 13620 | 13620 | 13610 | 201 |
| 452 | 20240117 | 112900 | 941149050 | 13610 | 13610 | 13610 | 13610 | 160 |
| 453 | 20240117 | 112800 | 938971450 | 13610 | 13610 | 13610 | 13610 | 96 |
| 454 | 20240117 | 112700 | 937664890 | 13600 | 13600 | 13600 | 13600 | 76 |
| 455 | 20240117 | 112600 | 936631290 | 13610 | 13600 | 13610 | 13600 | 243 |
| 456 | 20240117 | 112500 | 933326440 | 13600 | 13600 | 13600 | 13600 | 145 |
| 457 | 20240117 | 112400 | 931354440 | 13600 | 13620 | 13620 | 13600 | 5030 |
| 458 | 20240117 | 112300 | 862940670 | 13620 | 13630 | 13630 | 13620 | 25 |
| 459 | 20240117 | 112200 | 862599990 | 13620 | 13620 | 13620 | 13620 | 72 |
| 460 | 20240117 | 112100 | 861619350 | 13610 | 13620 | 13620 | 13610 | 18 |
| 461 | 20240117 | 112000 | 861374250 | 13620 | 13620 | 13620 | 13620 | 126 |
| 462 | 20240117 | 111900 | 859658130 | 13620 | 13630 | 13630 | 13620 | 290 |
| 463 | 20240117 | 111800 | 855707400 | 13620 | 13640 | 13640 | 13620 | 302 |
| 464 | 20240117 | 111700 | 851591230 | 13650 | 13650 | 13650 | 13650 | 190 |
| 465 | 20240117 | 111600 | 848997730 | 13650 | 13670 | 13680 | 13650 | 1310 |
| 466 | 20240117 | 111500 | 831114750 | 13680 | 13680 | 13680 | 13680 | 51 |
| 467 | 20240117 | 111400 | 830417070 | 13680 | 13680 | 13680 | 13680 | 1 |
| 468 | 20240117 | 111300 | 830403390 | 13670 | 13670 | 13670 | 13670 | 40 |
| 469 | 20240117 | 111200 | 829856590 | 13680 | 13680 | 13680 | 13680 | 4 |
| 470 | 20240117 | 111100 | 829801870 | 13670 | 13670 | 13670 | 13670 | 15 |
| 471 | 20240117 | 111000 | 829596820 | 13680 | 13660 | 13680 | 13660 | 555 |
| 472 | 20240117 | 110900 | 822008310 | 13650 | 13660 | 13660 | 13650 | 150 |
| 473 | 20240117 | 110800 | 819959810 | 13660 | 13660 | 13660 | 13660 | 256 |
| 474 | 20240117 | 110700 | 816462850 | 13660 | 13660 | 13660 | 13660 | 758 |
| 475 | 20240117 | 110600 | 806108570 | 13660 | 13660 | 13660 | 13660 | 207 |
| 476 | 20240117 | 110500 | 803280950 | 13670 | 13670 | 13670 | 13670 | 15 |
| 477 | 20240117 | 110400 | 803075900 | 13670 | 13660 | 13670 | 13660 | 152 |
| 478 | 20240117 | 110300 | 800998550 | 13660 | 13660 | 13660 | 13660 | 100 |
| 479 | 20240117 | 110200 | 799632550 | 13670 | 13660 | 13670 | 13660 | 311 |
| 480 | 20240117 | 110100 | 795381260 | 13670 | 13670 | 13670 | 13670 | 165 |
| 481 | 20240117 | 110000 | 793125710 | 13670 | 13670 | 13670 | 13670 | 369 |
| 482 | 20240117 | 105900 | 788081480 | 13660 | 13670 | 13670 | 13660 | 716 |
| 483 | 20240117 | 105800 | 778297870 | 13670 | 13660 | 13670 | 13660 | 1262 |
| 484 | 20240117 | 105700 | 761054930 | 13670 | 13660 | 13670 | 13660 | 11 |
| 485 | 20240117 | 105600 | 760904640 | 13670 | 13670 | 13670 | 13670 | 8 |
| 486 | 20240117 | 105500 | 760795280 | 13670 | 13650 | 13670 | 13650 | 57 |
| 487 | 20240117 | 105400 | 760016630 | 13650 | 13660 | 13660 | 13650 | 143 |
| 488 | 20240117 | 105300 | 758063330 | 13670 | 13670 | 13670 | 13670 | 14 |
| 489 | 20240117 | 105200 | 757871950 | 13660 | 13660 | 13660 | 13660 | 316 |
| 490 | 20240117 | 105100 | 753555390 | 13660 | 13690 | 13690 | 13660 | 1779 |
| 491 | 20240117 | 105000 | 729227490 | 13700 | 13700 | 13700 | 13690 | 142 |
| 492 | 20240117 | 104900 | 727283260 | 13690 | 13690 | 13690 | 13690 | 8 |
| 493 | 20240117 | 104800 | 727173740 | 13700 | 13700 | 13700 | 13700 | 3 |
| 494 | 20240117 | 104700 | 727132640 | 13690 | 13690 | 13690 | 13690 | 146 |
| 495 | 20240117 | 104600 | 725133900 | 13690 | 13700 | 13700 | 13690 | 456 |
| 496 | 20240117 | 104500 | 718891140 | 13700 | 13700 | 13700 | 13700 | 3 |
| 497 | 20240117 | 104400 | 718850040 | 13690 | 13700 | 13700 | 13690 | 22 |
| 498 | 20240117 | 104300 | 718548720 | 13700 | 13700 | 13700 | 13700 | 20 |
| 499 | 20240117 | 104200 | 718274720 | 13710 | 13700 | 13710 | 13700 | 48 |
| 500 | 20240117 | 104100 | 717616720 | 13700 | 13700 | 13700 | 13700 | 105 |
| 501 | 20240117 | 104000 | 716178220 | 13690 | 13690 | 13700 | 13690 | 31 |
| 502 | 20240117 | 103900 | 715753800 | 13700 | 13700 | 13700 | 13690 | 269 |
| 503 | 20240117 | 103800 | 712068510 | 13710 | 13710 | 13710 | 13710 | 65 |
| 504 | 20240117 | 103700 | 711177360 | 13710 | 13700 | 13710 | 13700 | 12 |
| 505 | 20240117 | 103600 | 711012920 | 13710 | 13710 | 13710 | 13710 | 0 |
| 506 | 20240117 | 103500 | 711012920 | 13710 | 13720 | 13720 | 13710 | 177 |
| 507 | 20240117 | 103400 | 708586240 | 13720 | 13720 | 13720 | 13720 | 37 |
| 508 | 20240117 | 103300 | 708078600 | 13720 | 13720 | 13720 | 13720 | 1 |
| 509 | 20240117 | 103200 | 708064880 | 13720 | 13720 | 13720 | 13710 | 66 |
| 510 | 20240117 | 103100 | 707159460 | 13720 | 13720 | 13720 | 13720 | 164 |
| 511 | 20240117 | 103000 | 704909380 | 13720 | 13730 | 13730 | 13720 | 26 |
| 512 | 20240117 | 102900 | 704552500 | 13740 | 13740 | 13740 | 13740 | 3 |
| 513 | 20240117 | 102800 | 704511280 | 13740 | 13740 | 13740 | 13740 | 42 |
| 514 | 20240117 | 102700 | 703934200 | 13730 | 13720 | 13730 | 13720 | 864 |
| 515 | 20240117 | 102600 | 692072600 | 13720 | 13720 | 13720 | 13720 | 35 |
| 516 | 20240117 | 102500 | 691592400 | 13720 | 13720 | 13720 | 13720 | 7 |
| 517 | 20240117 | 102400 | 691496360 | 13720 | 13720 | 13720 | 13720 | 0 |
| 518 | 20240117 | 102300 | 691496360 | 13720 | 13710 | 13720 | 13710 | 611 |
| 519 | 20240117 | 102200 | 683117660 | 13710 | 13710 | 13710 | 13710 | 4 |
| 520 | 20240117 | 102100 | 683062820 | 13700 | 13700 | 13700 | 13700 | 103 |
| 521 | 20240117 | 102000 | 681651720 | 13700 | 13700 | 13700 | 13700 | 71 |
| 522 | 20240117 | 101900 | 680679020 | 13710 | 13710 | 13710 | 13710 | 20 |
| 523 | 20240117 | 101800 | 680404820 | 13700 | 13700 | 13700 | 13700 | 93 |
| 524 | 20240117 | 101700 | 679130720 | 13720 | 13700 | 13720 | 13700 | 56 |
| 525 | 20240117 | 101600 | 678363500 | 13700 | 13720 | 13720 | 13700 | 201 |
| 526 | 20240117 | 101500 | 675609470 | 13710 | 13710 | 13710 | 13710 | 1 |
| 527 | 20240117 | 101400 | 675595760 | 13700 | 13700 | 13700 | 13700 | 905 |
| 528 | 20240117 | 101300 | 663197260 | 13700 | 13720 | 13720 | 13690 | 2324 |
| 529 | 20240117 | 101200 | 631354950 | 13730 | 13730 | 13730 | 13720 | 220 |
| 530 | 20240117 | 101100 | 628335350 | 13730 | 13740 | 13740 | 13730 | 331 |
| 531 | 20240117 | 101000 | 623790550 | 13740 | 13750 | 13750 | 13740 | 1939 |
| 532 | 20240117 | 100900 | 597148520 | 13750 | 13750 | 13750 | 13750 | 4 |
| 533 | 20240117 | 100800 | 597093520 | 13750 | 13750 | 13750 | 13750 | 3964 |
| 534 | 20240117 | 100700 | 542588520 | 13760 | 13760 | 13760 | 13760 | 74 |
| 535 | 20240117 | 100600 | 541570280 | 13760 | 13760 | 13760 | 13760 | 452 |
| 536 | 20240117 | 100500 | 535350760 | 13770 | 13780 | 13780 | 13770 | 19 |
| 537 | 20240117 | 100400 | 535089100 | 13770 | 13770 | 13770 | 13770 | 41 |
| 538 | 20240117 | 100300 | 534524530 | 13780 | 13780 | 13780 | 13780 | 50 |
| 539 | 20240117 | 100200 | 533835530 | 13780 | 13770 | 13780 | 13760 | 373 |
| 540 | 20240117 | 100100 | 528699850 | 13770 | 13780 | 13780 | 13770 | 9 |
| 541 | 20240117 | 100000 | 528575890 | 13780 | 13780 | 13780 | 13780 | 18 |
| 542 | 20240117 | 095900 | 528327850 | 13780 | 13770 | 13780 | 13770 | 4 |
| 543 | 20240117 | 095800 | 528272740 | 13780 | 13790 | 13790 | 13770 | 54 |
| 544 | 20240117 | 095700 | 527528750 | 13790 | 13780 | 13790 | 13780 | 209 |
| 545 | 20240117 | 095600 | 524647360 | 13770 | 13740 | 13770 | 13740 | 1389 |
| 546 | 20240117 | 095500 | 505546670 | 13730 | 13730 | 13730 | 13730 | 0 |
| 547 | 20240117 | 095400 | 505546670 | 13730 | 13750 | 13750 | 13730 | 705 |
| 548 | 20240117 | 095300 | 495858220 | 13750 | 13750 | 13760 | 13750 | 450 |
| 549 | 20240117 | 095200 | 489670680 | 13740 | 13730 | 13740 | 13720 | 1904 |
| 550 | 20240117 | 095100 | 463532150 | 13730 | 13770 | 13770 | 13730 | 3187 |
| 551 | 20240117 | 095000 | 419721590 | 13770 | 13780 | 13780 | 13770 | 12 |
| 552 | 20240117 | 094900 | 419556300 | 13770 | 13770 | 13770 | 13770 | 10 |
| 553 | 20240117 | 094800 | 419418600 | 13780 | 13780 | 13780 | 13780 | 18 |
| 554 | 20240117 | 094700 | 419170560 | 13770 | 13770 | 13770 | 13770 | 7 |
| 555 | 20240117 | 094600 | 419074170 | 13770 | 13770 | 13770 | 13770 | 40 |
| 556 | 20240117 | 094500 | 418523370 | 13780 | 13780 | 13780 | 13780 | 201 |
| 557 | 20240117 | 094400 | 415753590 | 13790 | 13790 | 13790 | 13790 | 18 |
| 558 | 20240117 | 094300 | 415505370 | 13790 | 13780 | 13790 | 13780 | 215 |
| 559 | 20240117 | 094200 | 412540670 | 13790 | 13790 | 13790 | 13790 | 82 |
| 560 | 20240117 | 094100 | 411409890 | 13790 | 13770 | 13790 | 13770 | 609 |
| 561 | 20240117 | 094000 | 403023340 | 13770 | 13770 | 13790 | 13770 | 139 |
| 562 | 20240117 | 093900 | 401109290 | 13780 | 13760 | 13790 | 13760 | 288 |
| 563 | 20240117 | 093800 | 397143390 | 13760 | 13750 | 13760 | 13740 | 659 |
| 564 | 20240117 | 093700 | 388082220 | 13750 | 13780 | 13780 | 13740 | 2566 |
| 565 | 20240117 | 093600 | 352796860 | 13760 | 13760 | 13780 | 13760 | 2460 |
| 566 | 20240117 | 093500 | 318931700 | 13750 | 13760 | 13760 | 13740 | 676 |
| 567 | 20240117 | 093400 | 309634420 | 13770 | 13780 | 13780 | 13760 | 876 |
| 568 | 20240117 | 093300 | 297573210 | 13780 | 13780 | 13780 | 13780 | 102 |
| 569 | 20240117 | 093200 | 296167650 | 13780 | 13780 | 13780 | 13770 | 985 |
| 570 | 20240117 | 093100 | 282594650 | 13790 | 13820 | 13830 | 13790 | 2460 |
| 571 | 20240117 | 093000 | 248667800 | 13800 | 13820 | 13820 | 13800 | 478 |
| 572 | 20240117 | 092900 | 242067530 | 13830 | 13830 | 13830 | 13820 | 101 |
| 573 | 20240117 | 092800 | 240671550 | 13820 | 13830 | 13830 | 13820 | 201 |
| 574 | 20240117 | 092700 | 237892720 | 13830 | 13830 | 13830 | 13830 | 108 |
| 575 | 20240117 | 092600 | 236399080 | 13820 | 13840 | 13840 | 13820 | 71 |
| 576 | 20240117 | 092500 | 235416630 | 13830 | 13800 | 13830 | 13800 | 288 |
| 577 | 20240117 | 092400 | 231437930 | 13800 | 13790 | 13800 | 13790 | 1334 |
| 578 | 20240117 | 092300 | 213030780 | 13800 | 13810 | 13820 | 13790 | 2354 |
| 579 | 20240117 | 092200 | 180546060 | 13810 | 13850 | 13850 | 13800 | 4585 |
| 580 | 20240117 | 092100 | 117227280 | 13840 | 13840 | 13850 | 13830 | 476 |
| 581 | 20240117 | 092000 | 110642230 | 13840 | 13840 | 13850 | 13840 | 475 |
| 582 | 20240117 | 091900 | 104068130 | 13840 | 13840 | 13840 | 13830 | 222 |
| 583 | 20240117 | 091800 | 100995740 | 13840 | 13840 | 13850 | 13840 | 411 |
| 584 | 20240117 | 091700 | 95307110 | 13850 | 13860 | 13860 | 13850 | 256 |
| 585 | 20240117 | 091600 | 91760150 | 13860 | 13860 | 13860 | 13850 | 886 |
| 586 | 20240117 | 091500 | 79486340 | 13870 | 13890 | 13890 | 13870 | 463 |
| 587 | 20240117 | 091400 | 73062320 | 13890 | 13910 | 13910 | 13890 | 102 |
| 588 | 20240117 | 091300 | 71645500 | 13890 | 13890 | 13930 | 13880 | 1309 |
| 589 | 20240117 | 091200 | 53441750 | 13900 | 13910 | 13910 | 13890 | 575 |
| 590 | 20240117 | 091100 | 45454000 | 13910 | 13900 | 13910 | 13900 | 363 |
| 591 | 20240117 | 091000 | 40407900 | 13910 | 13910 | 13910 | 13910 | 2 |
| 592 | 20240117 | 090900 | 40380080 | 13910 | 13930 | 13930 | 13910 | 234 |
| 593 | 20240117 | 090800 | 37124120 | 13930 | 13920 | 13930 | 13920 | 784 |
| 594 | 20240117 | 090700 | 26210390 | 13930 | 13950 | 13950 | 13930 | 110 |
| 595 | 20240117 | 090600 | 24677990 | 13950 | 13940 | 13950 | 13940 | 14 |
| 596 | 20240117 | 090500 | 24482750 | 13950 | 13950 | 13950 | 13940 | 266 |
| 597 | 20240117 | 090400 | 20774460 | 13950 | 13970 | 13970 | 13950 | 147 |
| 598 | 20240117 | 090300 | 18723600 | 13960 | 13980 | 13980 | 13960 | 731 |
| 599 | 20240117 | 090200 | 8518240 | 13980 | 13970 | 14000 | 13970 | 56 |
| 600 | 20240117 | 090100 | 7735140 | 13970 | 13970 | 13970 | 13970 | 17 |
| 601 | 20240117 | 090000 | 7497650 | 13970 | 13920 | 14000 | 13920 | 538 |