31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 3 | 20240116 | 185800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20240116 | 185700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20240116 | 185600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20240116 | 185500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20240116 | 185400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20240116 | 185300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20240116 | 185200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20240116 | 185100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20240116 | 185000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20240116 | 184900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20240116 | 184800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20240116 | 184700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20240116 | 184600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20240116 | 184500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20240116 | 184400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20240116 | 184300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20240116 | 184200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20240116 | 184100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20240116 | 184000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20240116 | 183900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20240116 | 183800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20240116 | 183700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20240116 | 183600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20240116 | 183500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20240116 | 183400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20240116 | 183300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20240116 | 183200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20240116 | 183100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20240116 | 183000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20240116 | 182900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 33 | 20240116 | 182800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20240116 | 182700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20240116 | 182600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20240116 | 182500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20240116 | 182400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20240116 | 182300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20240116 | 182200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20240116 | 182100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20240116 | 182000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20240116 | 181900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20240116 | 181800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20240116 | 181700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20240116 | 181600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20240116 | 181500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20240116 | 181400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20240116 | 181300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20240116 | 181200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20240116 | 181100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20240116 | 181000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20240116 | 180900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20240116 | 180800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20240116 | 180700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20240116 | 180600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20240116 | 180500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20240116 | 180400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20240116 | 180300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20240116 | 180200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20240116 | 180100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20240116 | 180000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20240116 | 175900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 63 | 20240116 | 175800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20240116 | 175700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20240116 | 175600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20240116 | 175500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20240116 | 175400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20240116 | 175300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20240116 | 175200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20240116 | 175100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20240116 | 175000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20240116 | 174900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20240116 | 174800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20240116 | 174700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20240116 | 174600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20240116 | 174500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20240116 | 174400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20240116 | 174300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20240116 | 174200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20240116 | 174100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20240116 | 174000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20240116 | 173900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20240116 | 173800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20240116 | 173700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20240116 | 173600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20240116 | 173500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20240116 | 173400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20240116 | 173300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20240116 | 173200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20240116 | 173100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20240116 | 173000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20240116 | 172900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 93 | 20240116 | 172800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20240116 | 172700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20240116 | 172600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20240116 | 172500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20240116 | 172400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20240116 | 172300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20240116 | 172200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20240116 | 172100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20240116 | 172000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20240116 | 171900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20240116 | 171800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20240116 | 171700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20240116 | 171600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20240116 | 171500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20240116 | 171400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20240116 | 171300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20240116 | 171200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20240116 | 171100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20240116 | 171000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20240116 | 170900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20240116 | 170800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20240116 | 170700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20240116 | 170600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20240116 | 170500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20240116 | 170400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20240116 | 170300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20240116 | 170200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20240116 | 170100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20240116 | 170000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20240116 | 165900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 123 | 20240116 | 165800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20240116 | 165700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20240116 | 165600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20240116 | 165500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20240116 | 165400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20240116 | 165300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20240116 | 165200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20240116 | 165100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20240116 | 165000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20240116 | 164900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20240116 | 164800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20240116 | 164700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20240116 | 164600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20240116 | 164500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20240116 | 164400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20240116 | 164300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20240116 | 164200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20240116 | 164100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20240116 | 164000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20240116 | 163900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20240116 | 163800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20240116 | 163700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20240116 | 163600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20240116 | 163500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20240116 | 163400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20240116 | 163300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20240116 | 163200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20240116 | 163100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20240116 | 163000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20240116 | 162900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 153 | 20240116 | 162800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20240116 | 162700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20240116 | 162600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20240116 | 162500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20240116 | 162400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20240116 | 162300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20240116 | 162200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20240116 | 162100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20240116 | 162000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20240116 | 161900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20240116 | 161800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20240116 | 161700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20240116 | 161600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20240116 | 161500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20240116 | 161400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20240116 | 161300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20240116 | 161200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20240116 | 161100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20240116 | 161000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20240116 | 160900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20240116 | 160800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20240116 | 160700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20240116 | 160600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20240116 | 160500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20240116 | 160400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20240116 | 160300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20240116 | 160200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20240116 | 160100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20240116 | 160000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20240116 | 155900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 183 | 20240116 | 155800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20240116 | 155700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20240116 | 155600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20240116 | 155500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20240116 | 155400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20240116 | 155300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20240116 | 155200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20240116 | 155100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20240116 | 155000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20240116 | 154900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20240116 | 154800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20240116 | 154700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20240116 | 154600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20240116 | 154500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20240116 | 154400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20240116 | 154300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20240116 | 154200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20240116 | 154100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20240116 | 154000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20240116 | 153900 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20240116 | 153800 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20240116 | 153700 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20240116 | 153600 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20240116 | 153500 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20240116 | 153400 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20240116 | 153300 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20240116 | 153200 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20240116 | 153100 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 0 |
| 211 | 20240116 | 153000 | 1261608980 | 13970 | 13970 | 13970 | 13970 | 2221 |
| 212 | 20240116 | 152900 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 213 | 20240116 | 152800 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20240116 | 152700 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20240116 | 152600 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20240116 | 152500 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20240116 | 152400 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 218 | 20240116 | 152300 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 219 | 20240116 | 152200 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 220 | 20240116 | 152100 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 221 | 20240116 | 152000 | 1230581610 | 13990 | 13990 | 13990 | 13990 | 0 |
| 222 | 20240116 | 151900 | 1230581610 | 13990 | 13980 | 14000 | 13980 | 358 |
| 223 | 20240116 | 151800 | 1225575830 | 13980 | 13990 | 13990 | 13980 | 67 |
| 224 | 20240116 | 151700 | 1224638900 | 13990 | 13980 | 13990 | 13980 | 265 |
| 225 | 20240116 | 151600 | 1220933360 | 13980 | 13990 | 13990 | 13980 | 60 |
| 226 | 20240116 | 151500 | 1220094450 | 13980 | 13980 | 13990 | 13980 | 112 |
| 227 | 20240116 | 151400 | 1218528190 | 13980 | 13990 | 13990 | 13980 | 1042 |
| 228 | 20240116 | 151300 | 1203956140 | 13990 | 14000 | 14000 | 13990 | 254 |
| 229 | 20240116 | 151200 | 1200402580 | 13990 | 14000 | 14000 | 13990 | 277 |
| 230 | 20240116 | 151100 | 1196526770 | 14000 | 13980 | 14000 | 13980 | 396 |
| 231 | 20240116 | 151000 | 1190986780 | 13990 | 13990 | 13990 | 13990 | 368 |
| 232 | 20240116 | 150900 | 1185838460 | 13990 | 13990 | 14000 | 13990 | 54 |
| 233 | 20240116 | 150800 | 1185082560 | 13990 | 13990 | 14000 | 13990 | 8 |
| 234 | 20240116 | 150700 | 1184970630 | 13990 | 13990 | 13990 | 13990 | 27 |
| 235 | 20240116 | 150600 | 1184592900 | 13990 | 14000 | 14000 | 13990 | 304 |
| 236 | 20240116 | 150500 | 1180336930 | 13990 | 13990 | 14000 | 13980 | 103 |
| 237 | 20240116 | 150400 | 1178895420 | 13980 | 14000 | 14000 | 13980 | 32 |
| 238 | 20240116 | 150300 | 1178447880 | 13980 | 13980 | 13980 | 13980 | 110 |
| 239 | 20240116 | 150200 | 1176910080 | 13980 | 13980 | 13990 | 13980 | 648 |
| 240 | 20240116 | 150100 | 1167846040 | 13980 | 13990 | 13990 | 13980 | 14 |
| 241 | 20240116 | 150000 | 1167650200 | 13990 | 13980 | 13990 | 13970 | 483 |
| 242 | 20240116 | 145900 | 1160894200 | 13980 | 13980 | 13990 | 13980 | 22 |
| 243 | 20240116 | 145800 | 1160586620 | 13980 | 13990 | 13990 | 13980 | 506 |
| 244 | 20240116 | 145700 | 1153512700 | 13990 | 14000 | 14000 | 13980 | 1665 |
| 245 | 20240116 | 145600 | 1130211070 | 14000 | 14000 | 14000 | 14000 | 19 |
| 246 | 20240116 | 145500 | 1129945070 | 14000 | 14010 | 14010 | 14000 | 60 |
| 247 | 20240116 | 145400 | 1129105000 | 14000 | 14010 | 14010 | 14000 | 735 |
| 248 | 20240116 | 145300 | 1118807670 | 14010 | 14010 | 14010 | 14010 | 33 |
| 249 | 20240116 | 145200 | 1118345340 | 14010 | 14010 | 14010 | 14010 | 32 |
| 250 | 20240116 | 145100 | 1117897020 | 14020 | 14020 | 14020 | 14010 | 67 |
| 251 | 20240116 | 145000 | 1116957880 | 14020 | 14020 | 14020 | 14020 | 0 |
| 252 | 20240116 | 144900 | 1116957880 | 14020 | 14020 | 14020 | 14020 | 0 |
| 253 | 20240116 | 144800 | 1116957880 | 14020 | 14020 | 14020 | 14020 | 222 |
| 254 | 20240116 | 144700 | 1113845440 | 14020 | 14030 | 14030 | 14020 | 50 |
| 255 | 20240116 | 144600 | 1113144140 | 14030 | 14030 | 14030 | 14030 | 4 |
| 256 | 20240116 | 144500 | 1113088020 | 14030 | 14030 | 14030 | 14030 | 301 |
| 257 | 20240116 | 144400 | 1108864990 | 14030 | 14050 | 14050 | 14030 | 21 |
| 258 | 20240116 | 144300 | 1108570340 | 14050 | 14050 | 14050 | 14050 | 1 |
| 259 | 20240116 | 144200 | 1108556290 | 14050 | 14050 | 14050 | 14050 | 9 |
| 260 | 20240116 | 144100 | 1108429840 | 14030 | 14030 | 14030 | 14020 | 206 |
| 261 | 20240116 | 144000 | 1105539860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 262 | 20240116 | 143900 | 1105539860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 263 | 20240116 | 143800 | 1105539860 | 14020 | 14010 | 14020 | 14010 | 655 |
| 264 | 20240116 | 143700 | 1096356960 | 14020 | 14020 | 14020 | 14020 | 0 |
| 265 | 20240116 | 143600 | 1096356960 | 14020 | 14000 | 14020 | 14000 | 1179 |
| 266 | 20240116 | 143500 | 1079834210 | 14000 | 14000 | 14010 | 14000 | 400 |
| 267 | 20240116 | 143400 | 1074234110 | 14000 | 14000 | 14000 | 14000 | 6 |
| 268 | 20240116 | 143300 | 1074150110 | 14000 | 14000 | 14000 | 14000 | 9 |
| 269 | 20240116 | 143200 | 1074024110 | 14000 | 14010 | 14010 | 14000 | 9 |
| 270 | 20240116 | 143100 | 1073898060 | 14000 | 14010 | 14010 | 14000 | 566 |
| 271 | 20240116 | 143000 | 1065968610 | 14010 | 14010 | 14010 | 14010 | 1 |
| 272 | 20240116 | 142900 | 1065954600 | 14010 | 14010 | 14010 | 14010 | 256 |
| 273 | 20240116 | 142800 | 1062368040 | 14000 | 14000 | 14000 | 14000 | 27 |
| 274 | 20240116 | 142700 | 1061990040 | 14000 | 14010 | 14010 | 14000 | 4 |
| 275 | 20240116 | 142600 | 1061934030 | 14000 | 14010 | 14010 | 14000 | 172 |
| 276 | 20240116 | 142500 | 1059524340 | 14010 | 14010 | 14010 | 14010 | 73 |
| 277 | 20240116 | 142400 | 1058501610 | 14010 | 14010 | 14010 | 14010 | 179 |
| 278 | 20240116 | 142300 | 1055993820 | 14010 | 14010 | 14010 | 14010 | 1 |
| 279 | 20240116 | 142200 | 1055979810 | 14000 | 14000 | 14010 | 14000 | 55 |
| 280 | 20240116 | 142100 | 1055209760 | 14010 | 14010 | 14010 | 14010 | 12 |
| 281 | 20240116 | 142000 | 1055041640 | 14010 | 14010 | 14020 | 14010 | 213 |
| 282 | 20240116 | 141900 | 1052057460 | 14010 | 14010 | 14010 | 14010 | 25 |
| 283 | 20240116 | 141800 | 1051707210 | 14000 | 14010 | 14010 | 14000 | 24 |
| 284 | 20240116 | 141700 | 1051371170 | 14010 | 14010 | 14010 | 14010 | 215 |
| 285 | 20240116 | 141600 | 1048359020 | 14020 | 14020 | 14020 | 14010 | 262 |
| 286 | 20240116 | 141500 | 1044688300 | 14010 | 14020 | 14020 | 14010 | 30 |
| 287 | 20240116 | 141400 | 1044267900 | 14020 | 14020 | 14020 | 14020 | 4 |
| 288 | 20240116 | 141300 | 1044211820 | 14020 | 14020 | 14020 | 14020 | 0 |
| 289 | 20240116 | 141200 | 1044211820 | 14020 | 14020 | 14020 | 14010 | 31 |
| 290 | 20240116 | 141100 | 1043777400 | 14020 | 14010 | 14020 | 14010 | 8 |
| 291 | 20240116 | 141000 | 1043665310 | 14020 | 14010 | 14020 | 14010 | 43 |
| 292 | 20240116 | 140900 | 1043062860 | 14020 | 14010 | 14020 | 14010 | 48 |
| 293 | 20240116 | 140800 | 1042390280 | 14020 | 14020 | 14020 | 14020 | 0 |
| 294 | 20240116 | 140700 | 1042390280 | 14020 | 14020 | 14020 | 14020 | 203 |
| 295 | 20240116 | 140600 | 1039544220 | 14010 | 14010 | 14010 | 14010 | 20 |
| 296 | 20240116 | 140500 | 1039264020 | 14020 | 14020 | 14020 | 14020 | 0 |
| 297 | 20240116 | 140400 | 1039264020 | 14020 | 14020 | 14020 | 14020 | 0 |
| 298 | 20240116 | 140300 | 1039264020 | 14020 | 14020 | 14020 | 14020 | 11 |
| 299 | 20240116 | 140200 | 1039109800 | 14010 | 14010 | 14020 | 14010 | 34 |
| 300 | 20240116 | 140100 | 1038633350 | 14010 | 14010 | 14010 | 14010 | 3 |
| 301 | 20240116 | 140000 | 1038591320 | 14010 | 14010 | 14010 | 14010 | 0 |
| 302 | 20240116 | 135900 | 1038591320 | 14010 | 14010 | 14010 | 14010 | 64 |
| 303 | 20240116 | 135800 | 1037694680 | 14030 | 14030 | 14030 | 14030 | 0 |
| 304 | 20240116 | 135700 | 1037694680 | 14030 | 14010 | 14030 | 14010 | 29 |
| 305 | 20240116 | 135600 | 1037287990 | 14010 | 14010 | 14010 | 14010 | 20 |
| 306 | 20240116 | 135500 | 1037007790 | 14030 | 14030 | 14030 | 14030 | 0 |
| 307 | 20240116 | 135400 | 1037007790 | 14030 | 14030 | 14030 | 14030 | 1 |
| 308 | 20240116 | 135300 | 1036993760 | 14030 | 14010 | 14030 | 14010 | 21 |
| 309 | 20240116 | 135200 | 1036699530 | 14020 | 14020 | 14020 | 14020 | 260 |
| 310 | 20240116 | 135100 | 1033054330 | 14020 | 14020 | 14020 | 14020 | 3 |
| 311 | 20240116 | 135000 | 1033012270 | 14020 | 14020 | 14020 | 14020 | 0 |
| 312 | 20240116 | 134900 | 1033012270 | 14020 | 14020 | 14020 | 14020 | 20 |
| 313 | 20240116 | 134800 | 1032731870 | 14030 | 14030 | 14030 | 14030 | 56 |
| 314 | 20240116 | 134700 | 1031946190 | 14030 | 14030 | 14030 | 14030 | 5 |
| 315 | 20240116 | 134600 | 1031876040 | 14020 | 14030 | 14030 | 14020 | 25 |
| 316 | 20240116 | 134500 | 1031525490 | 14030 | 14030 | 14030 | 14030 | 0 |
| 317 | 20240116 | 134400 | 1031525490 | 14030 | 14050 | 14050 | 14030 | 225 |
| 318 | 20240116 | 134300 | 1028366610 | 14040 | 14050 | 14050 | 14040 | 41 |
| 319 | 20240116 | 134200 | 1027790850 | 14040 | 14050 | 14050 | 14040 | 80 |
| 320 | 20240116 | 134100 | 1026667390 | 14040 | 14040 | 14040 | 14040 | 15 |
| 321 | 20240116 | 134000 | 1026456790 | 14040 | 14040 | 14040 | 14040 | 20 |
| 322 | 20240116 | 133900 | 1026175990 | 14050 | 14050 | 14050 | 14050 | 1 |
| 323 | 20240116 | 133800 | 1026161940 | 14050 | 14050 | 14050 | 14050 | 1 |
| 324 | 20240116 | 133700 | 1026147890 | 14050 | 14040 | 14050 | 14040 | 23 |
| 325 | 20240116 | 133600 | 1025824940 | 14050 | 14050 | 14050 | 14050 | 2 |
| 326 | 20240116 | 133500 | 1025796840 | 14040 | 14040 | 14040 | 14040 | 0 |
| 327 | 20240116 | 133400 | 1025796840 | 14040 | 14040 | 14040 | 14040 | 0 |
| 328 | 20240116 | 133300 | 1025796840 | 14040 | 14050 | 14050 | 14040 | 60 |
| 329 | 20240116 | 133200 | 1024954040 | 14050 | 14060 | 14060 | 14050 | 414 |
| 330 | 20240116 | 133100 | 1019133220 | 14060 | 14060 | 14060 | 14060 | 6 |
| 331 | 20240116 | 133000 | 1019048860 | 14060 | 14070 | 14070 | 14060 | 26 |
| 332 | 20240116 | 132900 | 1018683240 | 14060 | 14070 | 14070 | 14060 | 45 |
| 333 | 20240116 | 132800 | 1018050290 | 14060 | 14060 | 14060 | 14060 | 162 |
| 334 | 20240116 | 132700 | 1015772570 | 14060 | 14050 | 14060 | 14050 | 21 |
| 335 | 20240116 | 132600 | 1015477510 | 14060 | 14060 | 14060 | 14060 | 1 |
| 336 | 20240116 | 132500 | 1015463450 | 14050 | 14050 | 14050 | 14050 | 0 |
| 337 | 20240116 | 132400 | 1015463450 | 14050 | 14050 | 14050 | 14050 | 22 |
| 338 | 20240116 | 132300 | 1015154350 | 14060 | 14050 | 14070 | 14050 | 1715 |
| 339 | 20240116 | 132200 | 991058340 | 14050 | 14040 | 14050 | 14040 | 122 |
| 340 | 20240116 | 132100 | 989345440 | 14050 | 14050 | 14050 | 14050 | 1 |
| 341 | 20240116 | 132000 | 989331390 | 14040 | 14050 | 14050 | 14040 | 85 |
| 342 | 20240116 | 131900 | 988137630 | 14050 | 14050 | 14050 | 14040 | 15 |
| 343 | 20240116 | 131800 | 987926930 | 14040 | 14040 | 14040 | 14040 | 9 |
| 344 | 20240116 | 131700 | 987800570 | 14040 | 14040 | 14040 | 14040 | 31 |
| 345 | 20240116 | 131600 | 987365330 | 14040 | 14020 | 14040 | 14020 | 1772 |
| 346 | 20240116 | 131500 | 962494210 | 14030 | 14020 | 14030 | 14020 | 2 |
| 347 | 20240116 | 131400 | 962466160 | 14020 | 14020 | 14020 | 14020 | 38 |
| 348 | 20240116 | 131300 | 961933400 | 14030 | 14030 | 14030 | 14020 | 16 |
| 349 | 20240116 | 131200 | 961708970 | 14020 | 14020 | 14020 | 14020 | 57 |
| 350 | 20240116 | 131100 | 960909830 | 14020 | 14030 | 14030 | 14020 | 30 |
| 351 | 20240116 | 131000 | 960489190 | 14030 | 14030 | 14030 | 14030 | 0 |
| 352 | 20240116 | 130900 | 960489190 | 14030 | 14030 | 14030 | 14030 | 6 |
| 353 | 20240116 | 130800 | 960405010 | 14030 | 14020 | 14030 | 14000 | 1658 |
| 354 | 20240116 | 130700 | 937150090 | 14000 | 14010 | 14020 | 14000 | 511 |
| 355 | 20240116 | 130600 | 929991350 | 14010 | 14010 | 14010 | 14000 | 188 |
| 356 | 20240116 | 130500 | 927357910 | 14010 | 14010 | 14010 | 14010 | 1 |
| 357 | 20240116 | 130400 | 927343900 | 14000 | 14000 | 14010 | 14000 | 22 |
| 358 | 20240116 | 130300 | 927035890 | 14010 | 14010 | 14010 | 14010 | 58 |
| 359 | 20240116 | 130200 | 926223310 | 14010 | 14010 | 14010 | 14010 | 0 |
| 360 | 20240116 | 130100 | 926223310 | 14010 | 14010 | 14010 | 14000 | 61 |
| 361 | 20240116 | 130000 | 925368900 | 14010 | 14010 | 14010 | 14010 | 182 |
| 362 | 20240116 | 125900 | 922819080 | 14010 | 14010 | 14010 | 14010 | 116 |
| 363 | 20240116 | 125800 | 921193920 | 14010 | 14010 | 14010 | 14010 | 26 |
| 364 | 20240116 | 125700 | 920829660 | 14010 | 14020 | 14020 | 14010 | 4 |
| 365 | 20240116 | 125600 | 920773610 | 14020 | 14020 | 14020 | 14020 | 57 |
| 366 | 20240116 | 125500 | 919974470 | 14020 | 14010 | 14020 | 14010 | 22 |
| 367 | 20240116 | 125400 | 919666240 | 14020 | 14020 | 14020 | 14020 | 4 |
| 368 | 20240116 | 125300 | 919610160 | 14020 | 14020 | 14020 | 14020 | 10 |
| 369 | 20240116 | 125200 | 919469960 | 14010 | 14010 | 14010 | 14010 | 0 |
| 370 | 20240116 | 125100 | 919469960 | 14010 | 14020 | 14020 | 14010 | 24 |
| 371 | 20240116 | 125000 | 919133680 | 14020 | 14010 | 14020 | 14010 | 401 |
| 372 | 20240116 | 124900 | 913511670 | 14010 | 14010 | 14010 | 14010 | 20 |
| 373 | 20240116 | 124800 | 913231470 | 14020 | 14010 | 14020 | 14010 | 22 |
| 374 | 20240116 | 124700 | 912923230 | 14020 | 14010 | 14020 | 14010 | 26 |
| 375 | 20240116 | 124600 | 912558870 | 14020 | 14010 | 14020 | 14010 | 9 |
| 376 | 20240116 | 124500 | 912432740 | 14010 | 14010 | 14010 | 14010 | 30 |
| 377 | 20240116 | 124400 | 912012440 | 14010 | 14010 | 14010 | 14010 | 103 |
| 378 | 20240116 | 124300 | 910569410 | 14010 | 14010 | 14010 | 14010 | 0 |
| 379 | 20240116 | 124200 | 910569410 | 14010 | 14000 | 14010 | 14000 | 80 |
| 380 | 20240116 | 124100 | 909449210 | 14010 | 14010 | 14010 | 14010 | 236 |
| 381 | 20240116 | 124000 | 906142850 | 14020 | 14020 | 14020 | 14020 | 5 |
| 382 | 20240116 | 123900 | 906072750 | 14020 | 14020 | 14020 | 14020 | 13 |
| 383 | 20240116 | 123800 | 905890490 | 14020 | 14040 | 14040 | 14020 | 195 |
| 384 | 20240116 | 123700 | 903153160 | 14040 | 14050 | 14050 | 14040 | 9 |
| 385 | 20240116 | 123600 | 903026790 | 14040 | 14040 | 14040 | 14040 | 58 |
| 386 | 20240116 | 123500 | 902212470 | 14040 | 14050 | 14050 | 14040 | 29 |
| 387 | 20240116 | 123400 | 901805220 | 14040 | 14040 | 14040 | 14040 | 0 |
| 388 | 20240116 | 123300 | 901805220 | 14040 | 14040 | 14040 | 14040 | 1 |
| 389 | 20240116 | 123200 | 901791180 | 14040 | 14050 | 14050 | 14040 | 21 |
| 390 | 20240116 | 123100 | 901496330 | 14050 | 14050 | 14050 | 14050 | 266 |
| 391 | 20240116 | 123000 | 897759030 | 14040 | 14040 | 14040 | 14040 | 5 |
| 392 | 20240116 | 122900 | 897688830 | 14040 | 14050 | 14050 | 14020 | 196 |
| 393 | 20240116 | 122800 | 894937290 | 14040 | 14040 | 14040 | 14040 | 0 |
| 394 | 20240116 | 122700 | 894937290 | 14040 | 14040 | 14040 | 14040 | 376 |
| 395 | 20240116 | 122600 | 889658250 | 14020 | 14020 | 14030 | 14020 | 79 |
| 396 | 20240116 | 122500 | 888550160 | 14020 | 14010 | 14020 | 14010 | 274 |
| 397 | 20240116 | 122400 | 884710890 | 14010 | 14010 | 14010 | 14010 | 7 |
| 398 | 20240116 | 122300 | 884612820 | 14010 | 14010 | 14010 | 14010 | 283 |
| 399 | 20240116 | 122200 | 880647990 | 14000 | 14010 | 14010 | 14000 | 40 |
| 400 | 20240116 | 122100 | 880087790 | 14010 | 14010 | 14010 | 14010 | 3 |
| 401 | 20240116 | 122000 | 880045760 | 14010 | 14010 | 14010 | 14010 | 2 |
| 402 | 20240116 | 121900 | 880017740 | 14010 | 14000 | 14010 | 14000 | 22 |
| 403 | 20240116 | 121800 | 879709720 | 14000 | 14000 | 14000 | 14000 | 0 |
| 404 | 20240116 | 121700 | 879709720 | 14000 | 14000 | 14000 | 14000 | 12 |
| 405 | 20240116 | 121600 | 879541720 | 14000 | 14010 | 14010 | 14000 | 46 |
| 406 | 20240116 | 121500 | 878897710 | 14010 | 14010 | 14010 | 14010 | 103 |
| 407 | 20240116 | 121400 | 877454680 | 14010 | 14010 | 14010 | 14010 | 0 |
| 408 | 20240116 | 121300 | 877454680 | 14010 | 14000 | 14010 | 14000 | 25 |
| 409 | 20240116 | 121200 | 877104630 | 14010 | 14010 | 14020 | 14010 | 169 |
| 410 | 20240116 | 121100 | 874736850 | 14000 | 14000 | 14000 | 14000 | 13 |
| 411 | 20240116 | 121000 | 874554850 | 14000 | 13990 | 14000 | 13990 | 331 |
| 412 | 20240116 | 120900 | 869921050 | 14000 | 14000 | 14000 | 14000 | 4 |
| 413 | 20240116 | 120800 | 869865050 | 14000 | 14000 | 14000 | 14000 | 0 |
| 414 | 20240116 | 120700 | 869865050 | 14000 | 14000 | 14000 | 14000 | 1 |
| 415 | 20240116 | 120600 | 869851050 | 13990 | 14000 | 14000 | 13990 | 195 |
| 416 | 20240116 | 120500 | 867121280 | 13990 | 13990 | 13990 | 13990 | 3 |
| 417 | 20240116 | 120400 | 867079310 | 13990 | 13990 | 13990 | 13990 | 3 |
| 418 | 20240116 | 120300 | 867037340 | 13990 | 13990 | 13990 | 13990 | 23 |
| 419 | 20240116 | 120200 | 866715570 | 13990 | 13990 | 13990 | 13990 | 0 |
| 420 | 20240116 | 120100 | 866715570 | 13990 | 13990 | 13990 | 13990 | 3 |
| 421 | 20240116 | 120000 | 866673600 | 13990 | 13990 | 13990 | 13990 | 20 |
| 422 | 20240116 | 115900 | 866393800 | 13990 | 13990 | 14000 | 13990 | 417 |
| 423 | 20240116 | 115800 | 860559950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 424 | 20240116 | 115700 | 860559950 | 13990 | 13990 | 13990 | 13990 | 20 |
| 425 | 20240116 | 115600 | 860280150 | 14000 | 14000 | 14000 | 14000 | 87 |
| 426 | 20240116 | 115500 | 859062150 | 14000 | 14000 | 14000 | 14000 | 27 |
| 427 | 20240116 | 115400 | 858684150 | 14010 | 14000 | 14010 | 14000 | 11 |
| 428 | 20240116 | 115300 | 858530130 | 14000 | 14000 | 14000 | 14000 | 34 |
| 429 | 20240116 | 115200 | 858054130 | 14000 | 14000 | 14000 | 13990 | 12 |
| 430 | 20240116 | 115100 | 857886140 | 14000 | 14000 | 14020 | 14000 | 523 |
| 431 | 20240116 | 115000 | 850562930 | 14010 | 14040 | 14040 | 14000 | 2618 |
| 432 | 20240116 | 114900 | 813887910 | 14040 | 14040 | 14040 | 14040 | 210 |
| 433 | 20240116 | 114800 | 810939510 | 14040 | 14030 | 14040 | 14030 | 24 |
| 434 | 20240116 | 114700 | 810602780 | 14040 | 14030 | 14040 | 14030 | 104 |
| 435 | 20240116 | 114600 | 809143230 | 14040 | 14040 | 14040 | 14040 | 0 |
| 436 | 20240116 | 114500 | 809143230 | 14040 | 14040 | 14040 | 14040 | 722 |
| 437 | 20240116 | 114400 | 799006350 | 14050 | 14050 | 14050 | 14040 | 46 |
| 438 | 20240116 | 114300 | 798360340 | 14050 | 14050 | 14050 | 14050 | 1 |
| 439 | 20240116 | 114200 | 798346290 | 14050 | 14050 | 14050 | 14050 | 80 |
| 440 | 20240116 | 114100 | 797222290 | 14050 | 14040 | 14050 | 14040 | 25 |
| 441 | 20240116 | 114000 | 796871240 | 14050 | 14050 | 14050 | 14050 | 0 |
| 442 | 20240116 | 113900 | 796871240 | 14050 | 14050 | 14050 | 14050 | 0 |
| 443 | 20240116 | 113800 | 796871240 | 14050 | 14050 | 14050 | 14050 | 63 |
| 444 | 20240116 | 113700 | 795986090 | 14040 | 14040 | 14040 | 14040 | 20 |
| 445 | 20240116 | 113600 | 795705290 | 14050 | 14050 | 14050 | 14050 | 121 |
| 446 | 20240116 | 113500 | 794005240 | 14050 | 14050 | 14060 | 14050 | 311 |
| 447 | 20240116 | 113400 | 789635620 | 14040 | 14040 | 14050 | 14040 | 250 |
| 448 | 20240116 | 113300 | 786125610 | 14050 | 14050 | 14050 | 14050 | 0 |
| 449 | 20240116 | 113200 | 786125610 | 14050 | 14050 | 14050 | 14050 | 101 |
| 450 | 20240116 | 113100 | 784706560 | 14040 | 14050 | 14050 | 14040 | 557 |
| 451 | 20240116 | 113000 | 776881710 | 14060 | 14060 | 14060 | 14060 | 1 |
| 452 | 20240116 | 112900 | 776867650 | 14060 | 14060 | 14060 | 14060 | 55 |
| 453 | 20240116 | 112800 | 776094350 | 14060 | 14060 | 14060 | 14050 | 606 |
| 454 | 20240116 | 112700 | 767577190 | 14070 | 14070 | 14070 | 14070 | 0 |
| 455 | 20240116 | 112600 | 767577190 | 14070 | 14070 | 14070 | 14070 | 1 |
| 456 | 20240116 | 112500 | 767563120 | 14060 | 14060 | 14060 | 14060 | 50 |
| 457 | 20240116 | 112400 | 766860120 | 14060 | 14070 | 14070 | 14060 | 21 |
| 458 | 20240116 | 112300 | 766564850 | 14070 | 14070 | 14070 | 14070 | 0 |
| 459 | 20240116 | 112200 | 766564850 | 14070 | 14070 | 14070 | 14070 | 237 |
| 460 | 20240116 | 112100 | 763230260 | 14070 | 14070 | 14070 | 14070 | 113 |
| 461 | 20240116 | 112000 | 761640350 | 14080 | 14080 | 14080 | 14080 | 5 |
| 462 | 20240116 | 111900 | 761569950 | 14080 | 14080 | 14080 | 14080 | 5 |
| 463 | 20240116 | 111800 | 761499550 | 14080 | 14070 | 14080 | 14070 | 22 |
| 464 | 20240116 | 111700 | 761189990 | 14070 | 14080 | 14080 | 14070 | 176 |
| 465 | 20240116 | 111600 | 758712020 | 14080 | 14070 | 14080 | 14070 | 48 |
| 466 | 20240116 | 111500 | 758036210 | 14070 | 14080 | 14080 | 14070 | 396 |
| 467 | 20240116 | 111400 | 752460760 | 14090 | 14090 | 14090 | 14080 | 752 |
| 468 | 20240116 | 111300 | 741865170 | 14070 | 14070 | 14070 | 14070 | 0 |
| 469 | 20240116 | 111200 | 741865170 | 14070 | 14070 | 14070 | 14070 | 42 |
| 470 | 20240116 | 111100 | 741274230 | 14090 | 14090 | 14090 | 14090 | 0 |
| 471 | 20240116 | 111000 | 741274230 | 14090 | 14080 | 14090 | 14080 | 38 |
| 472 | 20240116 | 110900 | 740739140 | 14070 | 14070 | 14070 | 14060 | 312 |
| 473 | 20240116 | 110800 | 736349360 | 14050 | 14060 | 14070 | 14050 | 104 |
| 474 | 20240116 | 110700 | 734887210 | 14060 | 14060 | 14060 | 14060 | 0 |
| 475 | 20240116 | 110600 | 734887210 | 14060 | 14060 | 14060 | 14060 | 0 |
| 476 | 20240116 | 110500 | 734887210 | 14060 | 14060 | 14070 | 14060 | 98 |
| 477 | 20240116 | 110400 | 733509320 | 14060 | 14060 | 14060 | 14060 | 119 |
| 478 | 20240116 | 110300 | 731836180 | 14060 | 14060 | 14060 | 14060 | 0 |
| 479 | 20240116 | 110200 | 731836180 | 14060 | 14070 | 14070 | 14050 | 97 |
| 480 | 20240116 | 110100 | 730472630 | 14070 | 14050 | 14070 | 14050 | 157 |
| 481 | 20240116 | 110000 | 728264870 | 14050 | 14050 | 14050 | 14050 | 16 |
| 482 | 20240116 | 105900 | 728040070 | 14050 | 14050 | 14050 | 14050 | 61 |
| 483 | 20240116 | 105800 | 727183020 | 14080 | 14080 | 14080 | 14080 | 22 |
| 484 | 20240116 | 105700 | 726873260 | 14080 | 14080 | 14080 | 14080 | 0 |
| 485 | 20240116 | 105600 | 726873260 | 14080 | 14060 | 14080 | 14050 | 370 |
| 486 | 20240116 | 105500 | 721671800 | 14070 | 14080 | 14080 | 14070 | 41 |
| 487 | 20240116 | 105400 | 721094920 | 14070 | 14090 | 14090 | 14050 | 4810 |
| 488 | 20240116 | 105300 | 653473870 | 14090 | 14090 | 14090 | 14090 | 1 |
| 489 | 20240116 | 105200 | 653459780 | 14090 | 14100 | 14100 | 14090 | 354 |
| 490 | 20240116 | 105100 | 648468780 | 14120 | 14110 | 14120 | 14110 | 30 |
| 491 | 20240116 | 105000 | 648045430 | 14110 | 14110 | 14110 | 14110 | 492 |
| 492 | 20240116 | 104900 | 641103310 | 14100 | 14100 | 14100 | 14100 | 28 |
| 493 | 20240116 | 104800 | 640708510 | 14100 | 14100 | 14100 | 14100 | 110 |
| 494 | 20240116 | 104700 | 639157510 | 14100 | 14100 | 14100 | 14100 | 430 |
| 495 | 20240116 | 104600 | 633094510 | 14090 | 14080 | 14090 | 14080 | 432 |
| 496 | 20240116 | 104500 | 627008330 | 14090 | 14090 | 14090 | 14090 | 1 |
| 497 | 20240116 | 104400 | 626994240 | 14090 | 14090 | 14090 | 14090 | 129 |
| 498 | 20240116 | 104300 | 625176630 | 14080 | 14060 | 14080 | 14060 | 427 |
| 499 | 20240116 | 104200 | 619168640 | 14070 | 14080 | 14080 | 14060 | 53 |
| 500 | 20240116 | 104100 | 618422940 | 14090 | 14060 | 14090 | 14060 | 42 |
| 501 | 20240116 | 104000 | 617832180 | 14060 | 14060 | 14060 | 14060 | 31 |
| 502 | 20240116 | 103900 | 617396320 | 14050 | 14050 | 14060 | 14050 | 187 |
| 503 | 20240116 | 103800 | 614768960 | 14050 | 14040 | 14050 | 14040 | 163 |
| 504 | 20240116 | 103700 | 612480430 | 14040 | 14040 | 14040 | 14040 | 2 |
| 505 | 20240116 | 103600 | 612452350 | 14040 | 14030 | 14040 | 14030 | 216 |
| 506 | 20240116 | 103500 | 609421770 | 14030 | 14030 | 14030 | 14030 | 0 |
| 507 | 20240116 | 103400 | 609421770 | 14030 | 14020 | 14030 | 14020 | 71 |
| 508 | 20240116 | 103300 | 608426340 | 14030 | 14020 | 14030 | 14020 | 27 |
| 509 | 20240116 | 103200 | 608047790 | 14030 | 14010 | 14030 | 14010 | 458 |
| 510 | 20240116 | 103100 | 601627520 | 14010 | 14020 | 14020 | 14010 | 7 |
| 511 | 20240116 | 103000 | 601529430 | 14020 | 14000 | 14020 | 14000 | 25 |
| 512 | 20240116 | 102900 | 601179330 | 14020 | 14020 | 14020 | 14020 | 0 |
| 513 | 20240116 | 102800 | 601179330 | 14020 | 14010 | 14020 | 14000 | 305 |
| 514 | 20240116 | 102700 | 596906270 | 14030 | 14010 | 14030 | 14010 | 927 |
| 515 | 20240116 | 102600 | 583917200 | 14000 | 14000 | 14010 | 14000 | 636 |
| 516 | 20240116 | 102500 | 575008750 | 14000 | 13990 | 14000 | 13990 | 23 |
| 517 | 20240116 | 102400 | 574686970 | 13980 | 13980 | 13990 | 13980 | 133 |
| 518 | 20240116 | 102300 | 572827620 | 13970 | 13970 | 14000 | 13960 | 107 |
| 519 | 20240116 | 102200 | 571332490 | 13970 | 14000 | 14000 | 13960 | 1269 |
| 520 | 20240116 | 102100 | 553572230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 521 | 20240116 | 102000 | 553572230 | 14010 | 14000 | 14020 | 14000 | 121 |
| 522 | 20240116 | 101900 | 551877210 | 14010 | 14010 | 14010 | 14010 | 21 |
| 523 | 20240116 | 101800 | 551583000 | 14010 | 14010 | 14010 | 14010 | 0 |
| 524 | 20240116 | 101700 | 551583000 | 14010 | 14010 | 14010 | 14000 | 25 |
| 525 | 20240116 | 101600 | 551232950 | 14010 | 14000 | 14010 | 14000 | 306 |
| 526 | 20240116 | 101500 | 546948590 | 14000 | 14010 | 14010 | 14000 | 59 |
| 527 | 20240116 | 101400 | 546122070 | 14010 | 14010 | 14030 | 14010 | 203 |
| 528 | 20240116 | 101300 | 543276960 | 14020 | 14020 | 14020 | 14020 | 2 |
| 529 | 20240116 | 101200 | 543248920 | 14020 | 14040 | 14040 | 14020 | 261 |
| 530 | 20240116 | 101100 | 539584520 | 14030 | 14030 | 14030 | 14030 | 3 |
| 531 | 20240116 | 101000 | 539542430 | 14030 | 14050 | 14050 | 14030 | 65 |
| 532 | 20240116 | 100900 | 538630400 | 14040 | 14010 | 14040 | 14010 | 727 |
| 533 | 20240116 | 100800 | 528432520 | 14000 | 14000 | 14000 | 14000 | 110 |
| 534 | 20240116 | 100700 | 526892520 | 14000 | 14010 | 14010 | 14000 | 123 |
| 535 | 20240116 | 100600 | 525170220 | 14010 | 14020 | 14020 | 14010 | 36 |
| 536 | 20240116 | 100500 | 524665800 | 14000 | 14000 | 14000 | 14000 | 129 |
| 537 | 20240116 | 100400 | 522859800 | 13990 | 13960 | 14030 | 13950 | 1035 |
| 538 | 20240116 | 100300 | 508394310 | 13960 | 14010 | 14010 | 13950 | 2708 |
| 539 | 20240116 | 100200 | 470542650 | 14000 | 14010 | 14020 | 14000 | 665 |
| 540 | 20240116 | 100100 | 461232390 | 14010 | 14030 | 14030 | 14010 | 1986 |
| 541 | 20240116 | 100000 | 433390590 | 14040 | 14030 | 14040 | 14030 | 469 |
| 542 | 20240116 | 095900 | 426809780 | 14030 | 14040 | 14040 | 14030 | 360 |
| 543 | 20240116 | 095800 | 421758970 | 14030 | 14030 | 14040 | 14030 | 370 |
| 544 | 20240116 | 095700 | 416567840 | 14030 | 14050 | 14050 | 14030 | 340 |
| 545 | 20240116 | 095600 | 411795330 | 14050 | 14040 | 14050 | 14030 | 911 |
| 546 | 20240116 | 095500 | 398997580 | 14040 | 14050 | 14050 | 14030 | 54 |
| 547 | 20240116 | 095400 | 398239430 | 14040 | 14050 | 14050 | 14040 | 53 |
| 548 | 20240116 | 095300 | 397495270 | 14050 | 14080 | 14090 | 14020 | 3876 |
| 549 | 20240116 | 095200 | 343035190 | 14080 | 14090 | 14090 | 14080 | 141 |
| 550 | 20240116 | 095100 | 341049500 | 14090 | 14110 | 14110 | 14090 | 994 |
| 551 | 20240116 | 095000 | 327036080 | 14110 | 14120 | 14120 | 14110 | 51 |
| 552 | 20240116 | 094900 | 326316370 | 14120 | 14120 | 14130 | 14120 | 212 |
| 553 | 20240116 | 094800 | 323321240 | 14120 | 14100 | 14120 | 14100 | 895 |
| 554 | 20240116 | 094700 | 310699590 | 14110 | 14130 | 14150 | 14110 | 1678 |
| 555 | 20240116 | 094600 | 286991110 | 14140 | 14130 | 14140 | 14130 | 1227 |
| 556 | 20240116 | 094500 | 269653590 | 14150 | 14170 | 14170 | 14130 | 1271 |
| 557 | 20240116 | 094400 | 251668540 | 14200 | 14150 | 14200 | 14150 | 1189 |
| 558 | 20240116 | 094300 | 234842990 | 14150 | 14170 | 14170 | 14120 | 1586 |
| 559 | 20240116 | 094200 | 212425010 | 14170 | 14210 | 14210 | 14170 | 1464 |
| 560 | 20240116 | 094100 | 191665550 | 14200 | 14210 | 14210 | 14200 | 320 |
| 561 | 20240116 | 094000 | 187121540 | 14200 | 14190 | 14200 | 14190 | 846 |
| 562 | 20240116 | 093900 | 175115310 | 14200 | 14210 | 14210 | 14200 | 495 |
| 563 | 20240116 | 093800 | 168086290 | 14210 | 14200 | 14210 | 14200 | 14 |
| 564 | 20240116 | 093700 | 167887480 | 14210 | 14240 | 14240 | 14210 | 740 |
| 565 | 20240116 | 093600 | 157367480 | 14240 | 14240 | 14240 | 14240 | 105 |
| 566 | 20240116 | 093500 | 155872280 | 14240 | 14220 | 14240 | 14220 | 82 |
| 567 | 20240116 | 093400 | 154705670 | 14220 | 14230 | 14230 | 14220 | 65 |
| 568 | 20240116 | 093300 | 153780870 | 14230 | 14220 | 14230 | 14220 | 317 |
| 569 | 20240116 | 093200 | 149272930 | 14220 | 14230 | 14230 | 14220 | 320 |
| 570 | 20240116 | 093100 | 144722510 | 14230 | 14240 | 14240 | 14230 | 1366 |
| 571 | 20240116 | 093000 | 125280820 | 14250 | 14260 | 14260 | 14250 | 414 |
| 572 | 20240116 | 092900 | 119380820 | 14260 | 14260 | 14260 | 14260 | 4 |
| 573 | 20240116 | 092800 | 119323780 | 14250 | 14250 | 14250 | 14250 | 351 |
| 574 | 20240116 | 092700 | 114322030 | 14250 | 14250 | 14260 | 14250 | 311 |
| 575 | 20240116 | 092600 | 109887860 | 14250 | 14250 | 14250 | 14250 | 49 |
| 576 | 20240116 | 092500 | 109189610 | 14260 | 14260 | 14260 | 14260 | 25 |
| 577 | 20240116 | 092400 | 108833110 | 14280 | 14270 | 14280 | 14270 | 58 |
| 578 | 20240116 | 092300 | 108005290 | 14280 | 14280 | 14280 | 14280 | 0 |
| 579 | 20240116 | 092200 | 108005290 | 14280 | 14270 | 14280 | 14270 | 791 |
| 580 | 20240116 | 092100 | 96717490 | 14270 | 14260 | 14270 | 14240 | 241 |
| 581 | 20240116 | 092000 | 93282730 | 14240 | 14260 | 14260 | 14240 | 143 |
| 582 | 20240116 | 091900 | 91244990 | 14250 | 14260 | 14270 | 14250 | 127 |
| 583 | 20240116 | 091800 | 89433160 | 14270 | 14270 | 14270 | 14270 | 9 |
| 584 | 20240116 | 091700 | 89304730 | 14270 | 14270 | 14270 | 14260 | 39 |
| 585 | 20240116 | 091600 | 88748370 | 14290 | 14260 | 14290 | 14260 | 410 |
| 586 | 20240116 | 091500 | 82890600 | 14270 | 14230 | 14270 | 14220 | 341 |
| 587 | 20240116 | 091400 | 78035030 | 14250 | 14240 | 14250 | 14220 | 179 |
| 588 | 20240116 | 091300 | 75487860 | 14240 | 14280 | 14280 | 14240 | 578 |
| 589 | 20240116 | 091200 | 67242130 | 14280 | 14280 | 14280 | 14280 | 2 |
| 590 | 20240116 | 091100 | 67213570 | 14290 | 14280 | 14290 | 14280 | 106 |
| 591 | 20240116 | 091000 | 65699180 | 14280 | 14290 | 14290 | 14280 | 138 |
| 592 | 20240116 | 090900 | 63727240 | 14290 | 14290 | 14290 | 14280 | 60 |
| 593 | 20240116 | 090800 | 62869930 | 14290 | 14290 | 14290 | 14280 | 38 |
| 594 | 20240116 | 090700 | 62327090 | 14290 | 14290 | 14290 | 14290 | 90 |
| 595 | 20240116 | 090600 | 61040990 | 14290 | 14290 | 14290 | 14290 | 6 |
| 596 | 20240116 | 090500 | 60955250 | 14340 | 14280 | 14340 | 14280 | 249 |
| 597 | 20240116 | 090400 | 57395960 | 14280 | 14260 | 14280 | 14250 | 154 |
| 598 | 20240116 | 090300 | 55199700 | 14240 | 14260 | 14260 | 14220 | 398 |
| 599 | 20240116 | 090200 | 49529090 | 14210 | 14200 | 14260 | 14190 | 428 |
| 600 | 20240116 | 090100 | 43446180 | 14200 | 14270 | 14270 | 14200 | 1629 |
| 601 | 20240116 | 090000 | 20284040 | 14270 | 14220 | 14270 | 14220 | 1416 |