31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 3 | 20240116 | 184200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 4 | 20240116 | 184100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 5 | 20240116 | 184000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 6 | 20240116 | 183900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 7 | 20240116 | 183800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 8 | 20240116 | 183700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 9 | 20240116 | 183600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 10 | 20240116 | 183500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 11 | 20240116 | 183400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 12 | 20240116 | 183300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 13 | 20240116 | 183200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 14 | 20240116 | 183100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 15 | 20240116 | 183000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 16 | 20240116 | 182900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 17 | 20240116 | 182800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 18 | 20240116 | 182700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 19 | 20240116 | 182600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 20 | 20240116 | 182500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 21 | 20240116 | 182400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 22 | 20240116 | 182300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 23 | 20240116 | 182200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 24 | 20240116 | 182100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 25 | 20240116 | 182000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 26 | 20240116 | 181900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 27 | 20240116 | 181800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 28 | 20240116 | 181700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 29 | 20240116 | 181600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 30 | 20240116 | 181500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 31 | 20240116 | 181400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 32 | 20240116 | 181300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 33 | 20240116 | 181200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 34 | 20240116 | 181100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 35 | 20240116 | 181000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 36 | 20240116 | 180900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 37 | 20240116 | 180800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 38 | 20240116 | 180700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 39 | 20240116 | 180600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 40 | 20240116 | 180500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 41 | 20240116 | 180400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 42 | 20240116 | 180300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 43 | 20240116 | 180200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 44 | 20240116 | 180100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 45 | 20240116 | 180000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 46 | 20240116 | 175900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 47 | 20240116 | 175800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 48 | 20240116 | 175700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 49 | 20240116 | 175600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 50 | 20240116 | 175500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 51 | 20240116 | 175400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 52 | 20240116 | 175300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 53 | 20240116 | 175200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 54 | 20240116 | 175100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 55 | 20240116 | 175000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 56 | 20240116 | 174900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 57 | 20240116 | 174800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 58 | 20240116 | 174700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 59 | 20240116 | 174600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 60 | 20240116 | 174500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 61 | 20240116 | 174400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 62 | 20240116 | 174300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 63 | 20240116 | 174200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 64 | 20240116 | 174100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 65 | 20240116 | 174000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 66 | 20240116 | 173900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 67 | 20240116 | 173800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 68 | 20240116 | 173700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 69 | 20240116 | 173600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 70 | 20240116 | 173500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 71 | 20240116 | 173400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 72 | 20240116 | 173300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 73 | 20240116 | 173200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 74 | 20240116 | 173100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 75 | 20240116 | 173000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 76 | 20240116 | 172900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 77 | 20240116 | 172800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 78 | 20240116 | 172700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 79 | 20240116 | 172600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 80 | 20240116 | 172500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 81 | 20240116 | 172400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 82 | 20240116 | 172300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 83 | 20240116 | 172200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 84 | 20240116 | 172100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 85 | 20240116 | 172000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 86 | 20240116 | 171900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 87 | 20240116 | 171800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 88 | 20240116 | 171700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 89 | 20240116 | 171600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 90 | 20240116 | 171500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 91 | 20240116 | 171400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 92 | 20240116 | 171300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 93 | 20240116 | 171200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 94 | 20240116 | 171100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 95 | 20240116 | 171000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 96 | 20240116 | 170900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 97 | 20240116 | 170800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 98 | 20240116 | 170700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 99 | 20240116 | 170600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 100 | 20240116 | 170500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 101 | 20240116 | 170400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 102 | 20240116 | 170300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 103 | 20240116 | 170200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 104 | 20240116 | 170100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 105 | 20240116 | 170000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 106 | 20240116 | 165900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 107 | 20240116 | 165800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 108 | 20240116 | 165700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 109 | 20240116 | 165600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 110 | 20240116 | 165500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 111 | 20240116 | 165400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 112 | 20240116 | 165300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 113 | 20240116 | 165200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 114 | 20240116 | 165100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 115 | 20240116 | 165000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 116 | 20240116 | 164900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 117 | 20240116 | 164800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 118 | 20240116 | 164700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 119 | 20240116 | 164600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 120 | 20240116 | 164500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 121 | 20240116 | 164400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 122 | 20240116 | 164300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 123 | 20240116 | 164200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 124 | 20240116 | 164100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 125 | 20240116 | 164000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 126 | 20240116 | 163900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 127 | 20240116 | 163800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 128 | 20240116 | 163700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 129 | 20240116 | 163600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 130 | 20240116 | 163500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 131 | 20240116 | 163400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 132 | 20240116 | 163300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 133 | 20240116 | 163200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 134 | 20240116 | 163100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 135 | 20240116 | 163000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 136 | 20240116 | 162900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 137 | 20240116 | 162800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 138 | 20240116 | 162700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 139 | 20240116 | 162600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 140 | 20240116 | 162500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 141 | 20240116 | 162400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 142 | 20240116 | 162300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 143 | 20240116 | 162200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 144 | 20240116 | 162100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 145 | 20240116 | 162000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 146 | 20240116 | 161900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 147 | 20240116 | 161800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 148 | 20240116 | 161700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 149 | 20240116 | 161600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 150 | 20240116 | 161500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 151 | 20240116 | 161400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 152 | 20240116 | 161300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 153 | 20240116 | 161200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 154 | 20240116 | 161100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 155 | 20240116 | 161000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 156 | 20240116 | 160900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 157 | 20240116 | 160800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 158 | 20240116 | 160700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 159 | 20240116 | 160600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 160 | 20240116 | 160500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 161 | 20240116 | 160400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 162 | 20240116 | 160300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 163 | 20240116 | 160200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 164 | 20240116 | 160100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 165 | 20240116 | 160000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 166 | 20240116 | 155900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 167 | 20240116 | 155800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 168 | 20240116 | 155700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 169 | 20240116 | 155600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 170 | 20240116 | 155500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 171 | 20240116 | 155400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 172 | 20240116 | 155300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 173 | 20240116 | 155200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 174 | 20240116 | 155100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 175 | 20240116 | 155000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 176 | 20240116 | 154900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 177 | 20240116 | 154800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 178 | 20240116 | 154700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 179 | 20240116 | 154600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 180 | 20240116 | 154500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 181 | 20240116 | 154400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 182 | 20240116 | 154300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 183 | 20240116 | 154200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 184 | 20240116 | 154100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 185 | 20240116 | 154000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 186 | 20240116 | 153900 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 187 | 20240116 | 153800 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 188 | 20240116 | 153700 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 189 | 20240116 | 153600 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 190 | 20240116 | 153500 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 191 | 20240116 | 153400 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 192 | 20240116 | 153300 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 193 | 20240116 | 153200 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 194 | 20240116 | 153100 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 0 |
| 195 | 20240116 | 153000 | 1590793920 | 15940 | 15940 | 15940 | 15940 | 4838 |
| 196 | 20240116 | 152900 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 197 | 20240116 | 152800 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 198 | 20240116 | 152700 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 199 | 20240116 | 152600 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 200 | 20240116 | 152500 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 201 | 20240116 | 152400 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 202 | 20240116 | 152300 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 203 | 20240116 | 152200 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 204 | 20240116 | 152100 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 205 | 20240116 | 152000 | 1513676200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 206 | 20240116 | 151900 | 1513676200 | 15910 | 15910 | 15920 | 15900 | 482 |
| 207 | 20240116 | 151800 | 1506008430 | 15910 | 15910 | 15910 | 15900 | 708 |
| 208 | 20240116 | 151700 | 1494749320 | 15910 | 15910 | 15910 | 15910 | 193 |
| 209 | 20240116 | 151600 | 1491678690 | 15910 | 15910 | 15910 | 15910 | 672 |
| 210 | 20240116 | 151500 | 1480987170 | 15920 | 15920 | 15920 | 15920 | 137 |
| 211 | 20240116 | 151400 | 1478806130 | 15920 | 15920 | 15920 | 15920 | 45 |
| 212 | 20240116 | 151300 | 1478089730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 213 | 20240116 | 151200 | 1478089730 | 15920 | 15900 | 15920 | 15900 | 2893 |
| 214 | 20240116 | 151100 | 1432083670 | 15910 | 15910 | 15910 | 15910 | 114 |
| 215 | 20240116 | 151000 | 1430269930 | 15900 | 15900 | 15900 | 15900 | 40 |
| 216 | 20240116 | 150900 | 1429633930 | 15900 | 15900 | 15900 | 15900 | 269 |
| 217 | 20240116 | 150800 | 1425356830 | 15900 | 15900 | 15900 | 15900 | 0 |
| 218 | 20240116 | 150700 | 1425356830 | 15900 | 15900 | 15900 | 15900 | 5 |
| 219 | 20240116 | 150600 | 1425277330 | 15900 | 15910 | 15910 | 15900 | 602 |
| 220 | 20240116 | 150500 | 1415700630 | 15910 | 15920 | 15920 | 15910 | 497 |
| 221 | 20240116 | 150400 | 1407790360 | 15920 | 15920 | 15920 | 15920 | 25 |
| 222 | 20240116 | 150300 | 1407392360 | 15920 | 15910 | 15920 | 15910 | 84 |
| 223 | 20240116 | 150200 | 1406055400 | 15910 | 15920 | 15920 | 15910 | 128 |
| 224 | 20240116 | 150100 | 1404018910 | 15920 | 15920 | 15920 | 15920 | 79 |
| 225 | 20240116 | 150000 | 1402761230 | 15920 | 15910 | 15920 | 15910 | 13 |
| 226 | 20240116 | 145900 | 1402554290 | 15910 | 15920 | 15920 | 15910 | 71 |
| 227 | 20240116 | 145800 | 1401424270 | 15910 | 15910 | 15910 | 15910 | 100 |
| 228 | 20240116 | 145700 | 1399833270 | 15910 | 15910 | 15910 | 15910 | 2 |
| 229 | 20240116 | 145600 | 1399801450 | 15920 | 15920 | 15920 | 15920 | 1 |
| 230 | 20240116 | 145500 | 1399785530 | 15920 | 15910 | 15920 | 15910 | 110 |
| 231 | 20240116 | 145400 | 1398035030 | 15910 | 15910 | 15920 | 15910 | 103 |
| 232 | 20240116 | 145300 | 1396396280 | 15920 | 15920 | 15920 | 15920 | 11 |
| 233 | 20240116 | 145200 | 1396221160 | 15920 | 15920 | 15920 | 15920 | 0 |
| 234 | 20240116 | 145100 | 1396221160 | 15920 | 15910 | 15920 | 15910 | 77 |
| 235 | 20240116 | 145000 | 1394995670 | 15920 | 15920 | 15920 | 15910 | 314 |
| 236 | 20240116 | 144900 | 1389998300 | 15920 | 15920 | 15920 | 15920 | 2 |
| 237 | 20240116 | 144800 | 1389966460 | 15910 | 15910 | 15920 | 15910 | 257 |
| 238 | 20240116 | 144700 | 1385877030 | 15920 | 15920 | 15920 | 15920 | 1 |
| 239 | 20240116 | 144600 | 1385861110 | 15920 | 15920 | 15920 | 15920 | 1 |
| 240 | 20240116 | 144500 | 1385845190 | 15920 | 15910 | 15920 | 15910 | 265 |
| 241 | 20240116 | 144400 | 1381628040 | 15920 | 15920 | 15920 | 15920 | 42 |
| 242 | 20240116 | 144300 | 1380959400 | 15910 | 15910 | 15910 | 15910 | 150 |
| 243 | 20240116 | 144200 | 1378572900 | 15910 | 15910 | 15910 | 15910 | 1509 |
| 244 | 20240116 | 144100 | 1354564710 | 15920 | 15920 | 15920 | 15920 | 21 |
| 245 | 20240116 | 144000 | 1354230390 | 15920 | 15920 | 15920 | 15920 | 40 |
| 246 | 20240116 | 143900 | 1353593590 | 15920 | 15910 | 15920 | 15910 | 585 |
| 247 | 20240116 | 143800 | 1344283920 | 15920 | 15920 | 15920 | 15920 | 0 |
| 248 | 20240116 | 143700 | 1344283920 | 15920 | 15920 | 15920 | 15920 | 175 |
| 249 | 20240116 | 143600 | 1341497920 | 15920 | 15910 | 15920 | 15910 | 51 |
| 250 | 20240116 | 143500 | 1340686010 | 15920 | 15920 | 15920 | 15920 | 61 |
| 251 | 20240116 | 143400 | 1339714890 | 15920 | 15920 | 15920 | 15920 | 160 |
| 252 | 20240116 | 143300 | 1337167690 | 15920 | 15920 | 15920 | 15920 | 11 |
| 253 | 20240116 | 143200 | 1336992570 | 15920 | 15920 | 15920 | 15920 | 42 |
| 254 | 20240116 | 143100 | 1336323930 | 15920 | 15920 | 15920 | 15920 | 1 |
| 255 | 20240116 | 143000 | 1336308010 | 15920 | 15920 | 15920 | 15920 | 13 |
| 256 | 20240116 | 142900 | 1336101050 | 15920 | 15920 | 15920 | 15920 | 42 |
| 257 | 20240116 | 142800 | 1335432410 | 15920 | 15920 | 15920 | 15920 | 10 |
| 258 | 20240116 | 142700 | 1335273210 | 15920 | 15920 | 15920 | 15920 | 26 |
| 259 | 20240116 | 142600 | 1334859290 | 15920 | 15920 | 15920 | 15920 | 0 |
| 260 | 20240116 | 142500 | 1334859290 | 15920 | 15910 | 15920 | 15910 | 716 |
| 261 | 20240116 | 142400 | 1323467280 | 15910 | 15900 | 15910 | 15900 | 8 |
| 262 | 20240116 | 142300 | 1323340020 | 15910 | 15910 | 15910 | 15910 | 133 |
| 263 | 20240116 | 142200 | 1321223990 | 15910 | 15910 | 15910 | 15910 | 107 |
| 264 | 20240116 | 142100 | 1319521620 | 15910 | 15900 | 15910 | 15900 | 41 |
| 265 | 20240116 | 142000 | 1318869320 | 15910 | 15910 | 15910 | 15910 | 4 |
| 266 | 20240116 | 141900 | 1318805680 | 15910 | 15910 | 15910 | 15910 | 11 |
| 267 | 20240116 | 141800 | 1318630670 | 15910 | 15910 | 15910 | 15900 | 258 |
| 268 | 20240116 | 141700 | 1314526390 | 15910 | 15910 | 15910 | 15900 | 140 |
| 269 | 20240116 | 141600 | 1312299490 | 15900 | 15900 | 15900 | 15900 | 300 |
| 270 | 20240116 | 141500 | 1307529490 | 15900 | 15900 | 15900 | 15900 | 547 |
| 271 | 20240116 | 141400 | 1298832190 | 15910 | 15910 | 15910 | 15910 | 120 |
| 272 | 20240116 | 141300 | 1296922990 | 15910 | 15900 | 15910 | 15900 | 91 |
| 273 | 20240116 | 141200 | 1295475680 | 15900 | 15900 | 15900 | 15900 | 1 |
| 274 | 20240116 | 141100 | 1295459780 | 15910 | 15910 | 15910 | 15910 | 0 |
| 275 | 20240116 | 141000 | 1295459780 | 15910 | 15910 | 15910 | 15910 | 11 |
| 276 | 20240116 | 140900 | 1295284770 | 15910 | 15900 | 15910 | 15900 | 44 |
| 277 | 20240116 | 140800 | 1294584770 | 15900 | 15900 | 15900 | 15900 | 0 |
| 278 | 20240116 | 140700 | 1294584770 | 15900 | 15900 | 15910 | 15900 | 17 |
| 279 | 20240116 | 140600 | 1294314380 | 15910 | 15910 | 15910 | 15910 | 71 |
| 280 | 20240116 | 140500 | 1293184770 | 15910 | 15910 | 15910 | 15910 | 13 |
| 281 | 20240116 | 140400 | 1292977940 | 15910 | 15900 | 15910 | 15900 | 456 |
| 282 | 20240116 | 140300 | 1285723280 | 15910 | 15910 | 15910 | 15910 | 151 |
| 283 | 20240116 | 140200 | 1283320870 | 15910 | 15900 | 15910 | 15900 | 222 |
| 284 | 20240116 | 140100 | 1279790780 | 15900 | 15900 | 15900 | 15900 | 0 |
| 285 | 20240116 | 140000 | 1279790780 | 15900 | 15890 | 15900 | 15890 | 14 |
| 286 | 20240116 | 135900 | 1279568190 | 15900 | 15900 | 15900 | 15900 | 11 |
| 287 | 20240116 | 135800 | 1279393290 | 15900 | 15900 | 15900 | 15900 | 43 |
| 288 | 20240116 | 135700 | 1278709590 | 15900 | 15900 | 15900 | 15900 | 14 |
| 289 | 20240116 | 135600 | 1278486990 | 15900 | 15900 | 15900 | 15900 | 36 |
| 290 | 20240116 | 135500 | 1277914590 | 15900 | 15900 | 15900 | 15900 | 12 |
| 291 | 20240116 | 135400 | 1277723790 | 15900 | 15900 | 15900 | 15900 | 134 |
| 292 | 20240116 | 135300 | 1275593190 | 15900 | 15900 | 15900 | 15900 | 30 |
| 293 | 20240116 | 135200 | 1275116190 | 15900 | 15900 | 15900 | 15900 | 19 |
| 294 | 20240116 | 135100 | 1274814090 | 15900 | 15890 | 15900 | 15890 | 6 |
| 295 | 20240116 | 135000 | 1274718710 | 15900 | 15900 | 15900 | 15900 | 42 |
| 296 | 20240116 | 134900 | 1274050910 | 15900 | 15900 | 15900 | 15900 | 1 |
| 297 | 20240116 | 134800 | 1274035010 | 15890 | 15890 | 15890 | 15890 | 96 |
| 298 | 20240116 | 134700 | 1272509570 | 15890 | 15890 | 15890 | 15890 | 37 |
| 299 | 20240116 | 134600 | 1271921640 | 15890 | 15890 | 15890 | 15880 | 26 |
| 300 | 20240116 | 134500 | 1271508650 | 15890 | 15870 | 15890 | 15870 | 63 |
| 301 | 20240116 | 134400 | 1270508770 | 15870 | 15880 | 15880 | 15870 | 2524 |
| 302 | 20240116 | 134300 | 1230445200 | 15880 | 15890 | 15900 | 15880 | 1953 |
| 303 | 20240116 | 134200 | 1199416430 | 15900 | 15900 | 15910 | 15900 | 3052 |
| 304 | 20240116 | 134100 | 1150889610 | 15910 | 15910 | 15910 | 15910 | 0 |
| 305 | 20240116 | 134000 | 1150889610 | 15910 | 15900 | 15910 | 15900 | 637 |
| 306 | 20240116 | 133900 | 1140761260 | 15900 | 15900 | 15910 | 15900 | 493 |
| 307 | 20240116 | 133800 | 1132922160 | 15910 | 15910 | 15910 | 15910 | 1179 |
| 308 | 20240116 | 133700 | 1114164270 | 15910 | 15920 | 15920 | 15910 | 51 |
| 309 | 20240116 | 133600 | 1113352850 | 15910 | 15910 | 15910 | 15910 | 2 |
| 310 | 20240116 | 133500 | 1113321030 | 15910 | 15920 | 15920 | 15910 | 515 |
| 311 | 20240116 | 133400 | 1105126870 | 15920 | 15920 | 15920 | 15920 | 108 |
| 312 | 20240116 | 133300 | 1103407510 | 15920 | 15920 | 15920 | 15920 | 64 |
| 313 | 20240116 | 133200 | 1102388630 | 15930 | 15930 | 15930 | 15930 | 0 |
| 314 | 20240116 | 133100 | 1102388630 | 15930 | 15920 | 15930 | 15920 | 106 |
| 315 | 20240116 | 133000 | 1100700710 | 15930 | 15930 | 15930 | 15930 | 10 |
| 316 | 20240116 | 132900 | 1100541410 | 15930 | 15930 | 15930 | 15930 | 0 |
| 317 | 20240116 | 132800 | 1100541410 | 15930 | 15930 | 15930 | 15930 | 11 |
| 318 | 20240116 | 132700 | 1100366180 | 15940 | 15940 | 15940 | 15940 | 40 |
| 319 | 20240116 | 132600 | 1099728580 | 15940 | 15940 | 15940 | 15940 | 0 |
| 320 | 20240116 | 132500 | 1099728580 | 15940 | 15940 | 15940 | 15940 | 41 |
| 321 | 20240116 | 132400 | 1099075040 | 15940 | 15910 | 15940 | 15910 | 186 |
| 322 | 20240116 | 132300 | 1096115640 | 15920 | 15910 | 15920 | 15910 | 172 |
| 323 | 20240116 | 132200 | 1093379070 | 15910 | 15930 | 15930 | 15910 | 2003 |
| 324 | 20240116 | 132100 | 1061484400 | 15930 | 15930 | 15930 | 15930 | 2 |
| 325 | 20240116 | 132000 | 1061452540 | 15930 | 15930 | 15940 | 15930 | 251 |
| 326 | 20240116 | 131900 | 1057453720 | 15940 | 15940 | 15940 | 15940 | 0 |
| 327 | 20240116 | 131800 | 1057453720 | 15940 | 15950 | 15950 | 15940 | 370 |
| 328 | 20240116 | 131700 | 1051553690 | 15950 | 15960 | 15960 | 15950 | 3000 |
| 329 | 20240116 | 131600 | 1003700910 | 15970 | 15970 | 15970 | 15970 | 50 |
| 330 | 20240116 | 131500 | 1002902410 | 15960 | 15960 | 15960 | 15960 | 2 |
| 331 | 20240116 | 131400 | 1002870490 | 15960 | 15960 | 15960 | 15960 | 400 |
| 332 | 20240116 | 131300 | 996486490 | 15970 | 15960 | 15970 | 15960 | 1198 |
| 333 | 20240116 | 131200 | 977366300 | 15970 | 15970 | 15970 | 15970 | 40 |
| 334 | 20240116 | 131100 | 976727500 | 15970 | 15970 | 15970 | 15970 | 11 |
| 335 | 20240116 | 131000 | 976551830 | 15960 | 15960 | 15960 | 15960 | 0 |
| 336 | 20240116 | 130900 | 976551830 | 15960 | 15960 | 15960 | 15960 | 2 |
| 337 | 20240116 | 130800 | 976519910 | 15960 | 15970 | 15970 | 15960 | 1052 |
| 338 | 20240116 | 130700 | 959729470 | 15960 | 15960 | 15960 | 15960 | 0 |
| 339 | 20240116 | 130600 | 959729470 | 15960 | 15970 | 15970 | 15960 | 274 |
| 340 | 20240116 | 130500 | 955356420 | 15970 | 15960 | 15970 | 15960 | 40 |
| 341 | 20240116 | 130400 | 954717660 | 15960 | 15960 | 15960 | 15960 | 0 |
| 342 | 20240116 | 130300 | 954717660 | 15960 | 15950 | 15960 | 15950 | 556 |
| 343 | 20240116 | 130200 | 945843910 | 15960 | 15960 | 15960 | 15960 | 0 |
| 344 | 20240116 | 130100 | 945843910 | 15960 | 15950 | 15960 | 15950 | 68 |
| 345 | 20240116 | 130000 | 944758900 | 15960 | 15950 | 15960 | 15950 | 12 |
| 346 | 20240116 | 125900 | 944567390 | 15960 | 15960 | 15960 | 15960 | 11 |
| 347 | 20240116 | 125800 | 944391830 | 15960 | 15960 | 15960 | 15960 | 0 |
| 348 | 20240116 | 125700 | 944391830 | 15960 | 15950 | 15960 | 15950 | 84 |
| 349 | 20240116 | 125600 | 943051550 | 15960 | 15960 | 15960 | 15960 | 100 |
| 350 | 20240116 | 125500 | 941455550 | 15960 | 15960 | 15960 | 15960 | 61 |
| 351 | 20240116 | 125400 | 940481990 | 15960 | 15950 | 15960 | 15950 | 51 |
| 352 | 20240116 | 125300 | 939668040 | 15960 | 15960 | 15960 | 15960 | 43 |
| 353 | 20240116 | 125200 | 938981760 | 15960 | 15960 | 15960 | 15960 | 30 |
| 354 | 20240116 | 125100 | 938502960 | 15950 | 15950 | 15950 | 15950 | 1 |
| 355 | 20240116 | 125000 | 938487010 | 15960 | 15960 | 15960 | 15960 | 62 |
| 356 | 20240116 | 124900 | 937497490 | 15960 | 15950 | 15960 | 15950 | 101 |
| 357 | 20240116 | 124800 | 935886130 | 15950 | 15960 | 15960 | 15950 | 51 |
| 358 | 20240116 | 124700 | 935072180 | 15960 | 15960 | 15960 | 15960 | 0 |
| 359 | 20240116 | 124600 | 935072180 | 15960 | 15960 | 15960 | 15960 | 40 |
| 360 | 20240116 | 124500 | 934433780 | 15960 | 15960 | 15960 | 15960 | 11 |
| 361 | 20240116 | 124400 | 934258220 | 15960 | 15960 | 15960 | 15960 | 0 |
| 362 | 20240116 | 124300 | 934258220 | 15960 | 15960 | 15960 | 15960 | 1 |
| 363 | 20240116 | 124200 | 934242260 | 15960 | 15960 | 15960 | 15960 | 40 |
| 364 | 20240116 | 124100 | 933603860 | 15960 | 15960 | 15960 | 15960 | 11 |
| 365 | 20240116 | 124000 | 933428300 | 15950 | 15950 | 15950 | 15950 | 10 |
| 366 | 20240116 | 123900 | 933268800 | 15950 | 15960 | 15960 | 15950 | 91 |
| 367 | 20240116 | 123800 | 931816450 | 15960 | 15960 | 15960 | 15960 | 320 |
| 368 | 20240116 | 123700 | 926709250 | 15950 | 15950 | 15950 | 15950 | 0 |
| 369 | 20240116 | 123600 | 926709250 | 15950 | 15950 | 15950 | 15950 | 131 |
| 370 | 20240116 | 123500 | 924619800 | 15950 | 15950 | 15950 | 15950 | 311 |
| 371 | 20240116 | 123400 | 919659350 | 15950 | 15950 | 15950 | 15950 | 40 |
| 372 | 20240116 | 123300 | 919021350 | 15950 | 15950 | 15950 | 15950 | 0 |
| 373 | 20240116 | 123200 | 919021350 | 15950 | 15950 | 15950 | 15950 | 0 |
| 374 | 20240116 | 123100 | 919021350 | 15950 | 15950 | 15950 | 15950 | 18 |
| 375 | 20240116 | 123000 | 918734250 | 15950 | 15960 | 15960 | 15950 | 50 |
| 376 | 20240116 | 122900 | 917936650 | 15950 | 15950 | 15950 | 15950 | 0 |
| 377 | 20240116 | 122800 | 917936650 | 15950 | 15960 | 15960 | 15950 | 76 |
| 378 | 20240116 | 122700 | 916724190 | 15960 | 15950 | 15960 | 15950 | 40 |
| 379 | 20240116 | 122600 | 916085800 | 15950 | 15940 | 15950 | 15940 | 353 |
| 380 | 20240116 | 122500 | 910455550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 381 | 20240116 | 122400 | 910455550 | 15940 | 15940 | 15940 | 15940 | 1 |
| 382 | 20240116 | 122300 | 910439610 | 15950 | 15950 | 15950 | 15940 | 96 |
| 383 | 20240116 | 122200 | 908908450 | 15950 | 15950 | 15950 | 15950 | 0 |
| 384 | 20240116 | 122100 | 908908450 | 15950 | 15940 | 15950 | 15940 | 301 |
| 385 | 20240116 | 122000 | 904107510 | 15950 | 15950 | 15950 | 15950 | 0 |
| 386 | 20240116 | 121900 | 904107510 | 15950 | 15950 | 15950 | 15950 | 40 |
| 387 | 20240116 | 121800 | 903469510 | 15940 | 15940 | 15940 | 15940 | 1 |
| 388 | 20240116 | 121700 | 903453570 | 15950 | 15950 | 15950 | 15950 | 66 |
| 389 | 20240116 | 121600 | 902400870 | 15940 | 15950 | 15950 | 15940 | 101 |
| 390 | 20240116 | 121500 | 900790920 | 15950 | 15950 | 15950 | 15950 | 41 |
| 391 | 20240116 | 121400 | 900136970 | 15950 | 15950 | 15950 | 15950 | 1 |
| 392 | 20240116 | 121300 | 900121020 | 15950 | 15950 | 15950 | 15950 | 0 |
| 393 | 20240116 | 121200 | 900121020 | 15950 | 15950 | 15950 | 15950 | 50 |
| 394 | 20240116 | 121100 | 899323520 | 15950 | 15950 | 15950 | 15950 | 50 |
| 395 | 20240116 | 121000 | 898526020 | 15950 | 15950 | 15950 | 15950 | 30 |
| 396 | 20240116 | 120900 | 898047520 | 15950 | 15950 | 15950 | 15950 | 2 |
| 397 | 20240116 | 120800 | 898015620 | 15950 | 15950 | 15950 | 15950 | 46 |
| 398 | 20240116 | 120700 | 897281920 | 15940 | 15940 | 15940 | 15940 | 136 |
| 399 | 20240116 | 120600 | 895114080 | 15940 | 15930 | 15940 | 15930 | 109 |
| 400 | 20240116 | 120500 | 893376630 | 15940 | 15940 | 15940 | 15940 | 0 |
| 401 | 20240116 | 120400 | 893376630 | 15940 | 15940 | 15940 | 15940 | 45 |
| 402 | 20240116 | 120300 | 892659330 | 15930 | 15940 | 15940 | 15930 | 7 |
| 403 | 20240116 | 120200 | 892547760 | 15940 | 15940 | 15940 | 15940 | 22 |
| 404 | 20240116 | 120100 | 892197080 | 15940 | 15940 | 15940 | 15940 | 0 |
| 405 | 20240116 | 120000 | 892197080 | 15940 | 15940 | 15940 | 15940 | 41 |
| 406 | 20240116 | 115900 | 891543540 | 15930 | 15940 | 15940 | 15930 | 101 |
| 407 | 20240116 | 115800 | 889933610 | 15930 | 15930 | 15930 | 15930 | 100 |
| 408 | 20240116 | 115700 | 888340610 | 15930 | 15940 | 15940 | 15930 | 81 |
| 409 | 20240116 | 115600 | 887049480 | 15940 | 15940 | 15940 | 15940 | 141 |
| 410 | 20240116 | 115500 | 884801940 | 15930 | 15930 | 15930 | 15930 | 1 |
| 411 | 20240116 | 115400 | 884786010 | 15930 | 15940 | 15940 | 15930 | 18 |
| 412 | 20240116 | 115300 | 884499100 | 15930 | 15940 | 15940 | 15930 | 245 |
| 413 | 20240116 | 115200 | 880595850 | 15950 | 15950 | 15950 | 15950 | 42 |
| 414 | 20240116 | 115100 | 879925950 | 15940 | 15940 | 15940 | 15940 | 435 |
| 415 | 20240116 | 115000 | 872992050 | 15950 | 15940 | 15950 | 15940 | 249 |
| 416 | 20240116 | 114900 | 869022980 | 15940 | 15940 | 15940 | 15940 | 0 |
| 417 | 20240116 | 114800 | 869022980 | 15940 | 15940 | 15940 | 15940 | 231 |
| 418 | 20240116 | 114700 | 865340840 | 15940 | 15940 | 15940 | 15940 | 10 |
| 419 | 20240116 | 114600 | 865181440 | 15940 | 15940 | 15940 | 15940 | 98 |
| 420 | 20240116 | 114500 | 863619320 | 15950 | 15950 | 15950 | 15950 | 0 |
| 421 | 20240116 | 114400 | 863619320 | 15950 | 15950 | 15950 | 15950 | 44 |
| 422 | 20240116 | 114300 | 862917520 | 15950 | 15950 | 15950 | 15950 | 21 |
| 423 | 20240116 | 114200 | 862582570 | 15950 | 15950 | 15950 | 15950 | 0 |
| 424 | 20240116 | 114100 | 862582570 | 15950 | 15950 | 15950 | 15950 | 41 |
| 425 | 20240116 | 114000 | 861928620 | 15930 | 15930 | 15930 | 15930 | 400 |
| 426 | 20240116 | 113900 | 855556620 | 15940 | 15930 | 15940 | 15930 | 109 |
| 427 | 20240116 | 113800 | 853819200 | 15940 | 15940 | 15940 | 15940 | 26 |
| 428 | 20240116 | 113700 | 853404760 | 15940 | 15940 | 15940 | 15940 | 50 |
| 429 | 20240116 | 113600 | 852607760 | 15940 | 15940 | 15940 | 15940 | 811 |
| 430 | 20240116 | 113500 | 839680420 | 15940 | 15940 | 15940 | 15940 | 0 |
| 431 | 20240116 | 113400 | 839680420 | 15940 | 15940 | 15940 | 15940 | 89 |
| 432 | 20240116 | 113300 | 838261760 | 15930 | 15920 | 15930 | 15920 | 6 |
| 433 | 20240116 | 113200 | 838166200 | 15930 | 15930 | 15930 | 15930 | 0 |
| 434 | 20240116 | 113100 | 838166200 | 15930 | 15930 | 15930 | 15930 | 317 |
| 435 | 20240116 | 113000 | 833116390 | 15930 | 15930 | 15930 | 15930 | 1 |
| 436 | 20240116 | 112900 | 833100460 | 15940 | 15940 | 15940 | 15940 | 41 |
| 437 | 20240116 | 112800 | 832446920 | 15940 | 15940 | 15940 | 15940 | 64 |
| 438 | 20240116 | 112700 | 831426760 | 15940 | 15930 | 15940 | 15930 | 313 |
| 439 | 20240116 | 112600 | 826440560 | 15940 | 15940 | 15940 | 15940 | 42 |
| 440 | 20240116 | 112500 | 825771080 | 15950 | 15950 | 15950 | 15950 | 42 |
| 441 | 20240116 | 112400 | 825101180 | 15950 | 15950 | 15950 | 15950 | 0 |
| 442 | 20240116 | 112300 | 825101180 | 15950 | 15950 | 15950 | 15950 | 11 |
| 443 | 20240116 | 112200 | 824925730 | 15940 | 15950 | 15950 | 15940 | 190 |
| 444 | 20240116 | 112100 | 821896230 | 15950 | 15950 | 15950 | 15950 | 22 |
| 445 | 20240116 | 112000 | 821545330 | 15950 | 15950 | 15950 | 15950 | 1 |
| 446 | 20240116 | 111900 | 821529380 | 15950 | 15960 | 15960 | 15950 | 201 |
| 447 | 20240116 | 111800 | 818323420 | 15960 | 15960 | 15960 | 15960 | 52 |
| 448 | 20240116 | 111700 | 817493500 | 15960 | 15960 | 15960 | 15960 | 0 |
| 449 | 20240116 | 111600 | 817493500 | 15960 | 15960 | 15960 | 15960 | 3 |
| 450 | 20240116 | 111500 | 817445620 | 15960 | 15960 | 15960 | 15960 | 1 |
| 451 | 20240116 | 111400 | 817429660 | 15960 | 15960 | 15960 | 15960 | 45 |
| 452 | 20240116 | 111300 | 816711460 | 15950 | 15950 | 15950 | 15950 | 0 |
| 453 | 20240116 | 111200 | 816711460 | 15950 | 15950 | 15950 | 15950 | 13 |
| 454 | 20240116 | 111100 | 816504110 | 15960 | 15960 | 15960 | 15960 | 116 |
| 455 | 20240116 | 111000 | 814652750 | 15970 | 15980 | 15980 | 15970 | 1532 |
| 456 | 20240116 | 110900 | 790171710 | 15980 | 15980 | 15980 | 15980 | 886 |
| 457 | 20240116 | 110800 | 776013430 | 15980 | 15970 | 15980 | 15970 | 141 |
| 458 | 20240116 | 110700 | 773760350 | 15980 | 15980 | 15980 | 15980 | 240 |
| 459 | 20240116 | 110600 | 769925150 | 15980 | 15970 | 15980 | 15970 | 261 |
| 460 | 20240116 | 110500 | 765756470 | 15970 | 15970 | 15970 | 15970 | 61 |
| 461 | 20240116 | 110400 | 764782300 | 15970 | 15970 | 15970 | 15970 | 131 |
| 462 | 20240116 | 110300 | 762690230 | 15970 | 15970 | 15970 | 15970 | 41 |
| 463 | 20240116 | 110200 | 762035460 | 15970 | 15970 | 15970 | 15970 | 5 |
| 464 | 20240116 | 110100 | 761955610 | 15970 | 15970 | 15970 | 15970 | 312 |
| 465 | 20240116 | 110000 | 756972970 | 15970 | 15970 | 15970 | 15970 | 12 |
| 466 | 20240116 | 105900 | 756781330 | 15960 | 15960 | 15970 | 15960 | 140 |
| 467 | 20240116 | 105800 | 754546740 | 15950 | 15950 | 15950 | 15940 | 80 |
| 468 | 20240116 | 105700 | 753270790 | 15950 | 15940 | 15950 | 15940 | 1358 |
| 469 | 20240116 | 105600 | 731622060 | 15930 | 15940 | 15940 | 15930 | 162 |
| 470 | 20240116 | 105500 | 729040790 | 15940 | 15940 | 15940 | 15940 | 41 |
| 471 | 20240116 | 105400 | 728387250 | 15940 | 15940 | 15940 | 15940 | 31 |
| 472 | 20240116 | 105300 | 727893110 | 15940 | 15940 | 15940 | 15940 | 0 |
| 473 | 20240116 | 105200 | 727893110 | 15940 | 15940 | 15940 | 15940 | 94 |
| 474 | 20240116 | 105100 | 726394750 | 15930 | 15930 | 15930 | 15930 | 1 |
| 475 | 20240116 | 105000 | 726378820 | 15930 | 15930 | 15930 | 15930 | 409 |
| 476 | 20240116 | 104900 | 719863450 | 15920 | 15920 | 15920 | 15920 | 0 |
| 477 | 20240116 | 104800 | 719863450 | 15920 | 15930 | 15930 | 15920 | 63 |
| 478 | 20240116 | 104700 | 718859870 | 15930 | 15930 | 15930 | 15920 | 45 |
| 479 | 20240116 | 104600 | 718143030 | 15930 | 15930 | 15930 | 15930 | 0 |
| 480 | 20240116 | 104500 | 718143030 | 15930 | 15930 | 15930 | 15930 | 3 |
| 481 | 20240116 | 104400 | 718095240 | 15930 | 15930 | 15930 | 15930 | 43 |
| 482 | 20240116 | 104300 | 717410250 | 15920 | 15930 | 15930 | 15920 | 33 |
| 483 | 20240116 | 104200 | 716884780 | 15930 | 15930 | 15930 | 15930 | 0 |
| 484 | 20240116 | 104100 | 716884780 | 15930 | 15920 | 15930 | 15920 | 12 |
| 485 | 20240116 | 104000 | 716693670 | 15920 | 15930 | 15930 | 15920 | 79 |
| 486 | 20240116 | 103900 | 715435270 | 15920 | 15920 | 15920 | 15920 | 506 |
| 487 | 20240116 | 103800 | 707379750 | 15920 | 15920 | 15920 | 15920 | 11 |
| 488 | 20240116 | 103700 | 707204630 | 15920 | 15900 | 15920 | 15900 | 190 |
| 489 | 20240116 | 103600 | 704181730 | 15900 | 15890 | 15900 | 15890 | 2267 |
| 490 | 20240116 | 103500 | 668155730 | 15880 | 15880 | 15880 | 15880 | 0 |
| 491 | 20240116 | 103400 | 668155730 | 15880 | 15890 | 15890 | 15880 | 105 |
| 492 | 20240116 | 103300 | 666487580 | 15890 | 15890 | 15890 | 15890 | 0 |
| 493 | 20240116 | 103200 | 666487580 | 15890 | 15890 | 15890 | 15890 | 40 |
| 494 | 20240116 | 103100 | 665851980 | 15890 | 15880 | 15890 | 15880 | 809 |
| 495 | 20240116 | 103000 | 653004950 | 15890 | 15880 | 15890 | 15880 | 774 |
| 496 | 20240116 | 102900 | 640713810 | 15870 | 15870 | 15870 | 15870 | 200 |
| 497 | 20240116 | 102800 | 637539810 | 15880 | 15870 | 15880 | 15870 | 54 |
| 498 | 20240116 | 102700 | 636682300 | 15870 | 15880 | 15880 | 15870 | 7 |
| 499 | 20240116 | 102600 | 636571150 | 15880 | 15880 | 15880 | 15870 | 102 |
| 500 | 20240116 | 102500 | 634952190 | 15870 | 15880 | 15880 | 15870 | 51 |
| 501 | 20240116 | 102400 | 634142410 | 15880 | 15880 | 15880 | 15870 | 26 |
| 502 | 20240116 | 102300 | 633729550 | 15880 | 15880 | 15880 | 15880 | 3 |
| 503 | 20240116 | 102200 | 633681910 | 15880 | 15880 | 15880 | 15870 | 25 |
| 504 | 20240116 | 102100 | 633285000 | 15870 | 15880 | 15880 | 15870 | 123 |
| 505 | 20240116 | 102000 | 631332590 | 15880 | 15880 | 15880 | 15880 | 10 |
| 506 | 20240116 | 101900 | 631173790 | 15880 | 15880 | 15880 | 15880 | 161 |
| 507 | 20240116 | 101800 | 628617110 | 15870 | 15870 | 15870 | 15870 | 0 |
| 508 | 20240116 | 101700 | 628617110 | 15870 | 15870 | 15880 | 15870 | 262 |
| 509 | 20240116 | 101600 | 624458550 | 15880 | 15880 | 15880 | 15880 | 41 |
| 510 | 20240116 | 101500 | 623807470 | 15880 | 15870 | 15880 | 15870 | 391 |
| 511 | 20240116 | 101400 | 617599390 | 15870 | 15870 | 15870 | 15870 | 882 |
| 512 | 20240116 | 101300 | 603602050 | 15870 | 15870 | 15870 | 15860 | 212 |
| 513 | 20240116 | 101200 | 600237720 | 15870 | 15870 | 15870 | 15860 | 79 |
| 514 | 20240116 | 101100 | 598984320 | 15870 | 15870 | 15870 | 15860 | 48 |
| 515 | 20240116 | 101000 | 598222640 | 15870 | 15870 | 15870 | 15870 | 25 |
| 516 | 20240116 | 100900 | 597825890 | 15870 | 15870 | 15870 | 15860 | 390 |
| 517 | 20240116 | 100800 | 591639590 | 15870 | 15880 | 15880 | 15870 | 885 |
| 518 | 20240116 | 100700 | 577593790 | 15880 | 15890 | 15890 | 15880 | 187 |
| 519 | 20240116 | 100600 | 574622510 | 15890 | 15880 | 15890 | 15870 | 515 |
| 520 | 20240116 | 100500 | 566447670 | 15890 | 15890 | 15890 | 15890 | 247 |
| 521 | 20240116 | 100400 | 562522840 | 15900 | 15910 | 15910 | 15900 | 218 |
| 522 | 20240116 | 100300 | 559056560 | 15910 | 15910 | 15910 | 15910 | 35 |
| 523 | 20240116 | 100200 | 558499710 | 15910 | 15880 | 15910 | 15870 | 1250 |
| 524 | 20240116 | 100100 | 538648940 | 15870 | 15880 | 15880 | 15870 | 408 |
| 525 | 20240116 | 100000 | 532170510 | 15870 | 15870 | 15880 | 15870 | 276 |
| 526 | 20240116 | 095900 | 527789380 | 15870 | 15900 | 15900 | 15860 | 4948 |
| 527 | 20240116 | 095800 | 449172810 | 15910 | 15910 | 15910 | 15900 | 1556 |
| 528 | 20240116 | 095700 | 424418980 | 15920 | 15920 | 15920 | 15910 | 581 |
| 529 | 20240116 | 095600 | 415169470 | 15930 | 15930 | 15930 | 15930 | 85 |
| 530 | 20240116 | 095500 | 413815420 | 15930 | 15920 | 15930 | 15920 | 25 |
| 531 | 20240116 | 095400 | 413417370 | 15920 | 15930 | 15930 | 15920 | 1136 |
| 532 | 20240116 | 095300 | 395331690 | 15930 | 15930 | 15930 | 15910 | 2435 |
| 533 | 20240116 | 095200 | 356574510 | 15930 | 15950 | 15950 | 15930 | 103 |
| 534 | 20240116 | 095100 | 354933500 | 15940 | 15940 | 15950 | 15920 | 1237 |
| 535 | 20240116 | 095000 | 335227310 | 15970 | 15960 | 15970 | 15940 | 2426 |
| 536 | 20240116 | 094900 | 296527520 | 15970 | 15970 | 15970 | 15970 | 13 |
| 537 | 20240116 | 094800 | 296319910 | 15970 | 15970 | 15970 | 15970 | 11 |
| 538 | 20240116 | 094700 | 296144240 | 15960 | 15960 | 15960 | 15960 | 608 |
| 539 | 20240116 | 094600 | 286440560 | 15970 | 15970 | 15970 | 15970 | 2 |
| 540 | 20240116 | 094500 | 286408620 | 15970 | 15960 | 15970 | 15960 | 221 |
| 541 | 20240116 | 094400 | 282881350 | 15960 | 15960 | 15960 | 15960 | 229 |
| 542 | 20240116 | 094300 | 279226510 | 15960 | 15970 | 15970 | 15960 | 51 |
| 543 | 20240116 | 094200 | 278412050 | 15970 | 15960 | 15970 | 15950 | 1241 |
| 544 | 20240116 | 094100 | 258596520 | 15960 | 15960 | 15960 | 15960 | 29 |
| 545 | 20240116 | 094000 | 258133680 | 15960 | 15950 | 15960 | 15950 | 513 |
| 546 | 20240116 | 093900 | 249950220 | 15950 | 15960 | 15960 | 15950 | 1996 |
| 547 | 20240116 | 093800 | 218101370 | 15960 | 15970 | 15970 | 15960 | 786 |
| 548 | 20240116 | 093700 | 205550430 | 15970 | 15960 | 15970 | 15960 | 1733 |
| 549 | 20240116 | 093600 | 177891400 | 15970 | 15990 | 15990 | 15970 | 2835 |
| 550 | 20240116 | 093500 | 132592420 | 15990 | 15990 | 16000 | 15990 | 212 |
| 551 | 20240116 | 093400 | 129202120 | 15990 | 16000 | 16000 | 15990 | 55 |
| 552 | 20240116 | 093300 | 128322190 | 16000 | 16000 | 16000 | 16000 | 30 |
| 553 | 20240116 | 093200 | 127842190 | 16000 | 15990 | 16000 | 15990 | 575 |
| 554 | 20240116 | 093100 | 118647200 | 16000 | 16000 | 16010 | 15990 | 512 |
| 555 | 20240116 | 093000 | 110458250 | 16000 | 16000 | 16010 | 15990 | 1156 |
| 556 | 20240116 | 092900 | 91963880 | 16000 | 16020 | 16020 | 16000 | 1197 |
| 557 | 20240116 | 092800 | 72797750 | 16030 | 16030 | 16030 | 16030 | 42 |
| 558 | 20240116 | 092700 | 72124490 | 16020 | 16020 | 16020 | 16020 | 1 |
| 559 | 20240116 | 092600 | 72108470 | 16030 | 16030 | 16030 | 16030 | 4 |
| 560 | 20240116 | 092500 | 72044350 | 16020 | 16030 | 16030 | 16020 | 58 |
| 561 | 20240116 | 092400 | 71115180 | 16030 | 16030 | 16030 | 16030 | 54 |
| 562 | 20240116 | 092300 | 70249560 | 16020 | 16020 | 16020 | 16020 | 39 |
| 563 | 20240116 | 092200 | 69624780 | 16030 | 16030 | 16030 | 16030 | 0 |
| 564 | 20240116 | 092100 | 69624780 | 16030 | 16030 | 16030 | 16030 | 0 |
| 565 | 20240116 | 092000 | 69624780 | 16030 | 16020 | 16030 | 16020 | 571 |
| 566 | 20240116 | 091900 | 60476890 | 16030 | 16030 | 16030 | 16030 | 0 |
| 567 | 20240116 | 091800 | 60476890 | 16030 | 16030 | 16030 | 16030 | 84 |
| 568 | 20240116 | 091700 | 59130370 | 16030 | 16030 | 16030 | 16030 | 7 |
| 569 | 20240116 | 091600 | 59018160 | 16030 | 16030 | 16030 | 16030 | 410 |
| 570 | 20240116 | 091500 | 52445860 | 16030 | 16030 | 16030 | 16030 | 7 |
| 571 | 20240116 | 091400 | 52333650 | 16040 | 16040 | 16040 | 16030 | 131 |
| 572 | 20240116 | 091300 | 50233190 | 16040 | 16040 | 16040 | 16040 | 18 |
| 573 | 20240116 | 091200 | 49944470 | 16030 | 16040 | 16040 | 16030 | 13 |
| 574 | 20240116 | 091100 | 49736070 | 16030 | 16030 | 16030 | 16030 | 7 |
| 575 | 20240116 | 091000 | 49623860 | 16040 | 16040 | 16040 | 16040 | 38 |
| 576 | 20240116 | 090900 | 49014340 | 16040 | 16040 | 16040 | 16030 | 72 |
| 577 | 20240116 | 090800 | 47859530 | 16040 | 16040 | 16040 | 16030 | 1001 |
| 578 | 20240116 | 090700 | 31807260 | 16040 | 16030 | 16040 | 16030 | 9 |
| 579 | 20240116 | 090600 | 31662940 | 16020 | 16020 | 16020 | 16020 | 7 |
| 580 | 20240116 | 090500 | 31550800 | 16020 | 16040 | 16040 | 16020 | 101 |
| 581 | 20240116 | 090400 | 29932300 | 16020 | 16020 | 16020 | 16020 | 12 |
| 582 | 20240116 | 090300 | 29740060 | 16050 | 16050 | 16050 | 16050 | 0 |
| 583 | 20240116 | 090200 | 29740060 | 16050 | 16050 | 16050 | 16050 | 100 |
| 584 | 20240116 | 090100 | 28135060 | 16050 | 16040 | 16050 | 16000 | 1677 |
| 585 | 20240116 | 090000 | 1253760 | 16050 | 16090 | 16090 | 16050 | 76 |