29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 3 | 20240116 | 185300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 4 | 20240116 | 185200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 5 | 20240116 | 185100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 6 | 20240116 | 185000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 7 | 20240116 | 184900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 8 | 20240116 | 184800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 9 | 20240116 | 184700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 10 | 20240116 | 184600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 11 | 20240116 | 184500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 12 | 20240116 | 184400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 13 | 20240116 | 184300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 14 | 20240116 | 184200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 15 | 20240116 | 184100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 16 | 20240116 | 184000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 17 | 20240116 | 183900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 18 | 20240116 | 183800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 19 | 20240116 | 183700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 20 | 20240116 | 183600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 21 | 20240116 | 183500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 22 | 20240116 | 183400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 23 | 20240116 | 183300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 24 | 20240116 | 183200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 25 | 20240116 | 183100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 26 | 20240116 | 183000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 27 | 20240116 | 182900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 28 | 20240116 | 182800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 29 | 20240116 | 182700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 30 | 20240116 | 182600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 31 | 20240116 | 182500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 32 | 20240116 | 182400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 33 | 20240116 | 182300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 34 | 20240116 | 182200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 35 | 20240116 | 182100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 36 | 20240116 | 182000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 37 | 20240116 | 181900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 38 | 20240116 | 181800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 39 | 20240116 | 181700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 40 | 20240116 | 181600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 41 | 20240116 | 181500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 42 | 20240116 | 181400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 43 | 20240116 | 181300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 44 | 20240116 | 181200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 45 | 20240116 | 181100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 46 | 20240116 | 181000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 47 | 20240116 | 180900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 48 | 20240116 | 180800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 49 | 20240116 | 180700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 50 | 20240116 | 180600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 51 | 20240116 | 180500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 52 | 20240116 | 180400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 53 | 20240116 | 180300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 54 | 20240116 | 180200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 55 | 20240116 | 180100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 56 | 20240116 | 180000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 57 | 20240116 | 175900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 58 | 20240116 | 175800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 59 | 20240116 | 175700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 60 | 20240116 | 175600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 61 | 20240116 | 175500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 62 | 20240116 | 175400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 63 | 20240116 | 175300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 64 | 20240116 | 175200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 65 | 20240116 | 175100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 66 | 20240116 | 175000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 67 | 20240116 | 174900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 68 | 20240116 | 174800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 69 | 20240116 | 174700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 70 | 20240116 | 174600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 71 | 20240116 | 174500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 72 | 20240116 | 174400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 73 | 20240116 | 174300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 74 | 20240116 | 174200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 75 | 20240116 | 174100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 76 | 20240116 | 174000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 77 | 20240116 | 173900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 78 | 20240116 | 173800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 79 | 20240116 | 173700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 80 | 20240116 | 173600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 81 | 20240116 | 173500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 82 | 20240116 | 173400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 83 | 20240116 | 173300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 84 | 20240116 | 173200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 85 | 20240116 | 173100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 86 | 20240116 | 173000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 87 | 20240116 | 172900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 88 | 20240116 | 172800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 89 | 20240116 | 172700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 90 | 20240116 | 172600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 91 | 20240116 | 172500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 92 | 20240116 | 172400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 93 | 20240116 | 172300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 94 | 20240116 | 172200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 95 | 20240116 | 172100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 96 | 20240116 | 172000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 97 | 20240116 | 171900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 98 | 20240116 | 171800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 99 | 20240116 | 171700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 100 | 20240116 | 171600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 101 | 20240116 | 171500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 102 | 20240116 | 171400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 103 | 20240116 | 171300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 104 | 20240116 | 171200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 105 | 20240116 | 171100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 106 | 20240116 | 171000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 107 | 20240116 | 170900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 108 | 20240116 | 170800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 109 | 20240116 | 170700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 110 | 20240116 | 170600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 111 | 20240116 | 170500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 112 | 20240116 | 170400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 113 | 20240116 | 170300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 114 | 20240116 | 170200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 115 | 20240116 | 170100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 116 | 20240116 | 170000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 117 | 20240116 | 165900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 118 | 20240116 | 165800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 119 | 20240116 | 165700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 120 | 20240116 | 165600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 121 | 20240116 | 165500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 122 | 20240116 | 165400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 123 | 20240116 | 165300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 124 | 20240116 | 165200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 125 | 20240116 | 165100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 126 | 20240116 | 165000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 127 | 20240116 | 164900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 128 | 20240116 | 164800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 129 | 20240116 | 164700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 130 | 20240116 | 164600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 131 | 20240116 | 164500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 132 | 20240116 | 164400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 133 | 20240116 | 164300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 134 | 20240116 | 164200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 135 | 20240116 | 164100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 136 | 20240116 | 164000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 137 | 20240116 | 163900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 138 | 20240116 | 163800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 139 | 20240116 | 163700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 140 | 20240116 | 163600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 141 | 20240116 | 163500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 142 | 20240116 | 163400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 143 | 20240116 | 163300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 144 | 20240116 | 163200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 145 | 20240116 | 163100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 146 | 20240116 | 163000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 147 | 20240116 | 162900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 148 | 20240116 | 162800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 149 | 20240116 | 162700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 150 | 20240116 | 162600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 151 | 20240116 | 162500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 152 | 20240116 | 162400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 153 | 20240116 | 162300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 154 | 20240116 | 162200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 155 | 20240116 | 162100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 156 | 20240116 | 162000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 157 | 20240116 | 161900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 158 | 20240116 | 161800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 159 | 20240116 | 161700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 160 | 20240116 | 161600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 161 | 20240116 | 161500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 162 | 20240116 | 161400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 163 | 20240116 | 161300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 164 | 20240116 | 161200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 165 | 20240116 | 161100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 166 | 20240116 | 161000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 167 | 20240116 | 160900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 168 | 20240116 | 160800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 169 | 20240116 | 160700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 170 | 20240116 | 160600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 171 | 20240116 | 160500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 172 | 20240116 | 160400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 173 | 20240116 | 160300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 174 | 20240116 | 160200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 175 | 20240116 | 160100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 176 | 20240116 | 160000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 177 | 20240116 | 155900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 178 | 20240116 | 155800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 179 | 20240116 | 155700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 180 | 20240116 | 155600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 181 | 20240116 | 155500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 182 | 20240116 | 155400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 183 | 20240116 | 155300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 184 | 20240116 | 155200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 185 | 20240116 | 155100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 186 | 20240116 | 155000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 187 | 20240116 | 154900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 188 | 20240116 | 154800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 189 | 20240116 | 154700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 190 | 20240116 | 154600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 191 | 20240116 | 154500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 192 | 20240116 | 154400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 193 | 20240116 | 154300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 194 | 20240116 | 154200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 195 | 20240116 | 154100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 196 | 20240116 | 154000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 197 | 20240116 | 153900 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 198 | 20240116 | 153800 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 199 | 20240116 | 153700 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 200 | 20240116 | 153600 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 201 | 20240116 | 153500 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 202 | 20240116 | 153400 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 203 | 20240116 | 153300 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 204 | 20240116 | 153200 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 205 | 20240116 | 153100 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 206 | 20240116 | 153000 | 2173986230 | 8330 | 8330 | 8330 | 8330 | 5586 |
| 207 | 20240116 | 152900 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 208 | 20240116 | 152800 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 209 | 20240116 | 152700 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 210 | 20240116 | 152600 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 211 | 20240116 | 152500 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 212 | 20240116 | 152400 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 213 | 20240116 | 152300 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 214 | 20240116 | 152200 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 215 | 20240116 | 152100 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 216 | 20240116 | 152000 | 2127454850 | 8330 | 8330 | 8330 | 8330 | 0 |
| 217 | 20240116 | 151900 | 2127454850 | 8330 | 8340 | 8340 | 8320 | 120 |
| 218 | 20240116 | 151800 | 2126454980 | 8340 | 8310 | 8340 | 8310 | 880 |
| 219 | 20240116 | 151700 | 2119132160 | 8310 | 8310 | 8310 | 8300 | 542 |
| 220 | 20240116 | 151600 | 2114633140 | 8320 | 8310 | 8320 | 8300 | 1356 |
| 221 | 20240116 | 151500 | 2103364770 | 8310 | 8310 | 8310 | 8310 | 303 |
| 222 | 20240116 | 151400 | 2100846840 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20240116 | 151300 | 2100846840 | 8320 | 8300 | 8320 | 8300 | 57 |
| 224 | 20240116 | 151200 | 2100373270 | 8300 | 8310 | 8310 | 8300 | 703 |
| 225 | 20240116 | 151100 | 2094538010 | 8310 | 8310 | 8310 | 8310 | 10 |
| 226 | 20240116 | 151000 | 2094454910 | 8310 | 8290 | 8310 | 8290 | 925 |
| 227 | 20240116 | 150900 | 2086772550 | 8290 | 8290 | 8290 | 8290 | 48 |
| 228 | 20240116 | 150800 | 2086374630 | 8290 | 8290 | 8290 | 8290 | 128 |
| 229 | 20240116 | 150700 | 2085313510 | 8290 | 8290 | 8290 | 8290 | 100 |
| 230 | 20240116 | 150600 | 2084484510 | 8300 | 8300 | 8300 | 8300 | 39 |
| 231 | 20240116 | 150500 | 2084160810 | 8300 | 8300 | 8300 | 8300 | 0 |
| 232 | 20240116 | 150400 | 2084160810 | 8300 | 8300 | 8300 | 8300 | 24 |
| 233 | 20240116 | 150300 | 2083961610 | 8290 | 8290 | 8290 | 8290 | 30 |
| 234 | 20240116 | 150200 | 2083712910 | 8290 | 8300 | 8300 | 8290 | 1000 |
| 235 | 20240116 | 150100 | 2075422610 | 8300 | 8300 | 8300 | 8300 | 43 |
| 236 | 20240116 | 150000 | 2075065710 | 8280 | 8320 | 8320 | 8280 | 3205 |
| 237 | 20240116 | 145900 | 2048505260 | 8330 | 8340 | 8340 | 8330 | 149 |
| 238 | 20240116 | 145800 | 2047262810 | 8350 | 8350 | 8350 | 8350 | 115 |
| 239 | 20240116 | 145700 | 2046302560 | 8350 | 8330 | 8350 | 8330 | 96 |
| 240 | 20240116 | 145600 | 2045501760 | 8370 | 8370 | 8370 | 8370 | 90 |
| 241 | 20240116 | 145500 | 2044748460 | 8370 | 8370 | 8370 | 8370 | 0 |
| 242 | 20240116 | 145400 | 2044748460 | 8370 | 8370 | 8370 | 8370 | 57 |
| 243 | 20240116 | 145300 | 2044271370 | 8370 | 8320 | 8370 | 8290 | 1706 |
| 244 | 20240116 | 145200 | 2030045360 | 8350 | 8350 | 8350 | 8350 | 256 |
| 245 | 20240116 | 145100 | 2027907760 | 8350 | 8330 | 8350 | 8330 | 2961 |
| 246 | 20240116 | 145000 | 2003211280 | 8320 | 8320 | 8320 | 8320 | 57 |
| 247 | 20240116 | 144900 | 2002737040 | 8320 | 8310 | 8320 | 8290 | 2299 |
| 248 | 20240116 | 144800 | 1983676380 | 8330 | 8330 | 8330 | 8330 | 80 |
| 249 | 20240116 | 144700 | 1983009980 | 8300 | 8310 | 8330 | 8300 | 597 |
| 250 | 20240116 | 144600 | 1978052010 | 8310 | 8320 | 8330 | 8310 | 369 |
| 251 | 20240116 | 144500 | 1974981790 | 8320 | 8320 | 8320 | 8320 | 2 |
| 252 | 20240116 | 144400 | 1974965150 | 8320 | 8320 | 8320 | 8310 | 87 |
| 253 | 20240116 | 144300 | 1974241320 | 8320 | 8320 | 8320 | 8320 | 78 |
| 254 | 20240116 | 144200 | 1973592360 | 8310 | 8310 | 8310 | 8310 | 83 |
| 255 | 20240116 | 144100 | 1972902630 | 8310 | 8310 | 8310 | 8310 | 72 |
| 256 | 20240116 | 144000 | 1972304310 | 8310 | 8300 | 8310 | 8270 | 739 |
| 257 | 20240116 | 143900 | 1966188690 | 8310 | 8300 | 8310 | 8300 | 87 |
| 258 | 20240116 | 143800 | 1965465940 | 8300 | 8280 | 8300 | 8280 | 403 |
| 259 | 20240116 | 143700 | 1962127460 | 8280 | 8280 | 8280 | 8270 | 269 |
| 260 | 20240116 | 143600 | 1959901140 | 8300 | 8300 | 8300 | 8300 | 73 |
| 261 | 20240116 | 143500 | 1959295240 | 8300 | 8300 | 8300 | 8300 | 0 |
| 262 | 20240116 | 143400 | 1959295240 | 8300 | 8260 | 8300 | 8250 | 805 |
| 263 | 20240116 | 143300 | 1952645940 | 8260 | 8290 | 8320 | 8260 | 408 |
| 264 | 20240116 | 143200 | 1949268000 | 8310 | 8310 | 8310 | 8310 | 98 |
| 265 | 20240116 | 143100 | 1948453620 | 8300 | 8300 | 8300 | 8300 | 1398 |
| 266 | 20240116 | 143000 | 1936850220 | 8290 | 8300 | 8300 | 8290 | 61 |
| 267 | 20240116 | 142900 | 1936344170 | 8320 | 8320 | 8320 | 8320 | 68 |
| 268 | 20240116 | 142800 | 1935778410 | 8340 | 8340 | 8340 | 8340 | 71 |
| 269 | 20240116 | 142700 | 1935186270 | 8280 | 8330 | 8340 | 8280 | 805 |
| 270 | 20240116 | 142600 | 1928509120 | 8330 | 8360 | 8360 | 8330 | 105 |
| 271 | 20240116 | 142500 | 1927632220 | 8360 | 8360 | 8360 | 8360 | 68 |
| 272 | 20240116 | 142400 | 1927063740 | 8360 | 8310 | 8360 | 8310 | 64 |
| 273 | 20240116 | 142300 | 1926528750 | 8360 | 8330 | 8360 | 8330 | 3006 |
| 274 | 20240116 | 142200 | 1901458310 | 8330 | 8330 | 8330 | 8330 | 65 |
| 275 | 20240116 | 142100 | 1900916860 | 8280 | 8320 | 8330 | 8280 | 807 |
| 276 | 20240116 | 142000 | 1894220570 | 8330 | 8320 | 8330 | 8320 | 31 |
| 277 | 20240116 | 141900 | 1893962450 | 8320 | 8310 | 8320 | 8310 | 1166 |
| 278 | 20240116 | 141800 | 1884262020 | 8310 | 8310 | 8310 | 8300 | 139 |
| 279 | 20240116 | 141700 | 1883107570 | 8310 | 8320 | 8320 | 8300 | 108 |
| 280 | 20240116 | 141600 | 1882209560 | 8320 | 8310 | 8320 | 8310 | 111 |
| 281 | 20240116 | 141500 | 1881287140 | 8300 | 8300 | 8300 | 8300 | 10 |
| 282 | 20240116 | 141400 | 1881204140 | 8310 | 8290 | 8310 | 8260 | 799 |
| 283 | 20240116 | 141300 | 1874594930 | 8310 | 8300 | 8310 | 8300 | 279 |
| 284 | 20240116 | 141200 | 1872277440 | 8300 | 8300 | 8300 | 8300 | 321 |
| 285 | 20240116 | 141100 | 1869613140 | 8300 | 8300 | 8300 | 8300 | 68 |
| 286 | 20240116 | 141000 | 1869048740 | 8300 | 8290 | 8300 | 8260 | 2507 |
| 287 | 20240116 | 140900 | 1848318980 | 8270 | 8270 | 8270 | 8270 | 0 |
| 288 | 20240116 | 140800 | 1848318980 | 8270 | 8300 | 8310 | 8270 | 787 |
| 289 | 20240116 | 140700 | 1841800390 | 8300 | 8300 | 8300 | 8300 | 121 |
| 290 | 20240116 | 140600 | 1840796090 | 8300 | 8300 | 8300 | 8300 | 39 |
| 291 | 20240116 | 140500 | 1840472390 | 8290 | 8290 | 8290 | 8290 | 14 |
| 292 | 20240116 | 140400 | 1840356330 | 8290 | 8280 | 8290 | 8280 | 809 |
| 293 | 20240116 | 140300 | 1833654820 | 8280 | 8280 | 8280 | 8280 | 581 |
| 294 | 20240116 | 140200 | 1828844140 | 8270 | 8270 | 8270 | 8270 | 604 |
| 295 | 20240116 | 140100 | 1823849060 | 8280 | 8270 | 8280 | 8270 | 1468 |
| 296 | 20240116 | 140000 | 1811706400 | 8280 | 8280 | 8280 | 8280 | 70 |
| 297 | 20240116 | 135900 | 1811126800 | 8280 | 8280 | 8280 | 8280 | 1 |
| 298 | 20240116 | 135800 | 1811118520 | 8280 | 8280 | 8280 | 8280 | 30 |
| 299 | 20240116 | 135700 | 1810870120 | 8280 | 8280 | 8280 | 8280 | 1 |
| 300 | 20240116 | 135600 | 1810861840 | 8280 | 8280 | 8280 | 8280 | 19 |
| 301 | 20240116 | 135500 | 1810704520 | 8240 | 8250 | 8250 | 8240 | 739 |
| 302 | 20240116 | 135400 | 1804613660 | 8250 | 8250 | 8250 | 8250 | 0 |
| 303 | 20240116 | 135300 | 1804613660 | 8250 | 8250 | 8250 | 8250 | 1229 |
| 304 | 20240116 | 135200 | 1794474410 | 8250 | 8250 | 8250 | 8250 | 81 |
| 305 | 20240116 | 135100 | 1793806160 | 8250 | 8250 | 8250 | 8250 | 23 |
| 306 | 20240116 | 135000 | 1793616410 | 8250 | 8250 | 8250 | 8250 | 354 |
| 307 | 20240116 | 134900 | 1790695910 | 8250 | 8250 | 8250 | 8250 | 447 |
| 308 | 20240116 | 134800 | 1787008160 | 8250 | 8260 | 8260 | 8250 | 869 |
| 309 | 20240116 | 134700 | 1779835940 | 8260 | 8260 | 8260 | 8260 | 3 |
| 310 | 20240116 | 134600 | 1779811160 | 8250 | 8260 | 8260 | 8250 | 610 |
| 311 | 20240116 | 134500 | 1774776020 | 8260 | 8260 | 8260 | 8260 | 500 |
| 312 | 20240116 | 134400 | 1770646020 | 8260 | 8260 | 8260 | 8260 | 37 |
| 313 | 20240116 | 134300 | 1770340400 | 8260 | 8260 | 8260 | 8260 | 9 |
| 314 | 20240116 | 134200 | 1770266060 | 8290 | 8280 | 8290 | 8250 | 848 |
| 315 | 20240116 | 134100 | 1763259440 | 8280 | 8280 | 8280 | 8280 | 0 |
| 316 | 20240116 | 134000 | 1763259440 | 8280 | 8280 | 8280 | 8280 | 0 |
| 317 | 20240116 | 133900 | 1763259440 | 8280 | 8280 | 8280 | 8280 | 11 |
| 318 | 20240116 | 133800 | 1763168360 | 8280 | 8280 | 8280 | 8280 | 22 |
| 319 | 20240116 | 133700 | 1762986200 | 8280 | 8280 | 8280 | 8280 | 31 |
| 320 | 20240116 | 133600 | 1762729520 | 8250 | 8250 | 8250 | 8250 | 1550 |
| 321 | 20240116 | 133500 | 1749942020 | 8250 | 8250 | 8280 | 8250 | 216 |
| 322 | 20240116 | 133400 | 1748159480 | 8280 | 8280 | 8280 | 8280 | 1 |
| 323 | 20240116 | 133300 | 1748151200 | 8240 | 8280 | 8280 | 8240 | 1603 |
| 324 | 20240116 | 133200 | 1734923080 | 8280 | 8270 | 8280 | 8270 | 440 |
| 325 | 20240116 | 133100 | 1731281140 | 8270 | 8270 | 8270 | 8270 | 181 |
| 326 | 20240116 | 133000 | 1729784270 | 8250 | 8260 | 8260 | 8250 | 963 |
| 327 | 20240116 | 132900 | 1721838440 | 8250 | 8250 | 8250 | 8250 | 740 |
| 328 | 20240116 | 132800 | 1715733440 | 8270 | 8280 | 8280 | 8270 | 1050 |
| 329 | 20240116 | 132700 | 1707049690 | 8280 | 8270 | 8280 | 8270 | 102 |
| 330 | 20240116 | 132600 | 1706206130 | 8280 | 8280 | 8280 | 8280 | 20 |
| 331 | 20240116 | 132500 | 1706040530 | 8270 | 8270 | 8270 | 8270 | 168 |
| 332 | 20240116 | 132400 | 1704651170 | 8250 | 8250 | 8250 | 8250 | 30 |
| 333 | 20240116 | 132300 | 1704403670 | 8250 | 8260 | 8260 | 8250 | 541 |
| 334 | 20240116 | 132200 | 1699936270 | 8270 | 8260 | 8280 | 8260 | 240 |
| 335 | 20240116 | 132100 | 1697953160 | 8280 | 8280 | 8280 | 8280 | 2 |
| 336 | 20240116 | 132000 | 1697936600 | 8280 | 8280 | 8280 | 8280 | 8 |
| 337 | 20240116 | 131900 | 1697870360 | 8280 | 8280 | 8280 | 8280 | 18 |
| 338 | 20240116 | 131800 | 1697721320 | 8260 | 8290 | 8290 | 8230 | 42405 |
| 339 | 20240116 | 131700 | 1348143700 | 8290 | 8290 | 8290 | 8290 | 92 |
| 340 | 20240116 | 131600 | 1347381020 | 8290 | 8290 | 8310 | 8280 | 851 |
| 341 | 20240116 | 131500 | 1340327290 | 8300 | 8300 | 8300 | 8300 | 1000 |
| 342 | 20240116 | 131400 | 1332027290 | 8300 | 8300 | 8300 | 8290 | 30 |
| 343 | 20240116 | 131300 | 1331778340 | 8300 | 8300 | 8300 | 8300 | 163 |
| 344 | 20240116 | 131200 | 1330425440 | 8290 | 8290 | 8300 | 8280 | 2513 |
| 345 | 20240116 | 131100 | 1309612330 | 8280 | 8320 | 8320 | 8280 | 11651 |
| 346 | 20240116 | 131000 | 1212911690 | 8310 | 8310 | 8310 | 8310 | 542 |
| 347 | 20240116 | 130900 | 1208407670 | 8310 | 8310 | 8320 | 8310 | 805 |
| 348 | 20240116 | 130800 | 1201717120 | 8320 | 8330 | 8330 | 8320 | 4927 |
| 349 | 20240116 | 130700 | 1160714420 | 8330 | 8330 | 8330 | 8330 | 0 |
| 350 | 20240116 | 130600 | 1160714420 | 8330 | 8330 | 8330 | 8330 | 348 |
| 351 | 20240116 | 130500 | 1157815580 | 8330 | 8330 | 8330 | 8330 | 1000 |
| 352 | 20240116 | 130400 | 1149485580 | 8360 | 8360 | 8360 | 8360 | 0 |
| 353 | 20240116 | 130300 | 1149485580 | 8360 | 8330 | 8360 | 8320 | 3048 |
| 354 | 20240116 | 130200 | 1124115660 | 8350 | 8350 | 8350 | 8350 | 54 |
| 355 | 20240116 | 130100 | 1123664760 | 8340 | 8340 | 8340 | 8340 | 0 |
| 356 | 20240116 | 130000 | 1123664760 | 8340 | 8340 | 8340 | 8340 | 0 |
| 357 | 20240116 | 125900 | 1123664760 | 8340 | 8340 | 8340 | 8340 | 400 |
| 358 | 20240116 | 125800 | 1120328760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 359 | 20240116 | 125700 | 1120328760 | 8330 | 8340 | 8340 | 8330 | 743 |
| 360 | 20240116 | 125600 | 1114138190 | 8360 | 8360 | 8360 | 8360 | 2 |
| 361 | 20240116 | 125500 | 1114121470 | 8360 | 8360 | 8360 | 8360 | 1 |
| 362 | 20240116 | 125400 | 1114113110 | 8340 | 8340 | 8340 | 8340 | 11 |
| 363 | 20240116 | 125300 | 1114021370 | 8330 | 8330 | 8330 | 8330 | 0 |
| 364 | 20240116 | 125200 | 1114021370 | 8330 | 8330 | 8330 | 8330 | 0 |
| 365 | 20240116 | 125100 | 1114021370 | 8330 | 8330 | 8330 | 8330 | 0 |
| 366 | 20240116 | 125000 | 1114021370 | 8330 | 8330 | 8330 | 8330 | 742 |
| 367 | 20240116 | 124900 | 1107840510 | 8330 | 8330 | 8330 | 8330 | 18 |
| 368 | 20240116 | 124800 | 1107690570 | 8330 | 8330 | 8330 | 8330 | 31 |
| 369 | 20240116 | 124700 | 1107432340 | 8330 | 8330 | 8330 | 8330 | 0 |
| 370 | 20240116 | 124600 | 1107432340 | 8330 | 8330 | 8330 | 8330 | 0 |
| 371 | 20240116 | 124500 | 1107432340 | 8330 | 8330 | 8330 | 8330 | 0 |
| 372 | 20240116 | 124400 | 1107432340 | 8330 | 8350 | 8350 | 8330 | 747 |
| 373 | 20240116 | 124300 | 1101209590 | 8350 | 8350 | 8350 | 8350 | 0 |
| 374 | 20240116 | 124200 | 1101209590 | 8350 | 8350 | 8350 | 8350 | 0 |
| 375 | 20240116 | 124100 | 1101209590 | 8350 | 8350 | 8350 | 8350 | 0 |
| 376 | 20240116 | 124000 | 1101209590 | 8350 | 8350 | 8350 | 8350 | 0 |
| 377 | 20240116 | 123900 | 1101209590 | 8350 | 8350 | 8350 | 8350 | 20 |
| 378 | 20240116 | 123800 | 1101042590 | 8330 | 8330 | 8330 | 8330 | 0 |
| 379 | 20240116 | 123700 | 1101042590 | 8330 | 8350 | 8350 | 8330 | 934 |
| 380 | 20240116 | 123600 | 1093253760 | 8360 | 8360 | 8360 | 8360 | 0 |
| 381 | 20240116 | 123500 | 1093253760 | 8360 | 8360 | 8360 | 8360 | 0 |
| 382 | 20240116 | 123400 | 1093253760 | 8360 | 8360 | 8360 | 8360 | 0 |
| 383 | 20240116 | 123300 | 1093253760 | 8360 | 8360 | 8360 | 8360 | 1 |
| 384 | 20240116 | 123200 | 1093245400 | 8320 | 8320 | 8320 | 8320 | 0 |
| 385 | 20240116 | 123100 | 1093245400 | 8320 | 8350 | 8350 | 8320 | 742 |
| 386 | 20240116 | 123000 | 1087070050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 387 | 20240116 | 122900 | 1087070050 | 8360 | 8360 | 8360 | 8360 | 201 |
| 388 | 20240116 | 122800 | 1085389690 | 8360 | 8360 | 8360 | 8360 | 0 |
| 389 | 20240116 | 122700 | 1085389690 | 8360 | 8360 | 8360 | 8360 | 2 |
| 390 | 20240116 | 122600 | 1085372970 | 8360 | 8360 | 8360 | 8360 | 501 |
| 391 | 20240116 | 122500 | 1081184610 | 8360 | 8350 | 8360 | 8320 | 44 |
| 392 | 20240116 | 122400 | 1080817240 | 8350 | 8320 | 8350 | 8310 | 929 |
| 393 | 20240116 | 122300 | 1073085670 | 8320 | 8320 | 8320 | 8320 | 70 |
| 394 | 20240116 | 122200 | 1072503270 | 8320 | 8320 | 8320 | 8320 | 0 |
| 395 | 20240116 | 122100 | 1072503270 | 8320 | 8320 | 8320 | 8320 | 0 |
| 396 | 20240116 | 122000 | 1072503270 | 8320 | 8320 | 8320 | 8320 | 1065 |
| 397 | 20240116 | 121900 | 1063642470 | 8320 | 8320 | 8320 | 8320 | 0 |
| 398 | 20240116 | 121800 | 1063642470 | 8320 | 8330 | 8330 | 8320 | 1027 |
| 399 | 20240116 | 121700 | 1055093610 | 8330 | 8330 | 8330 | 8330 | 0 |
| 400 | 20240116 | 121600 | 1055093610 | 8330 | 8330 | 8330 | 8330 | 1 |
| 401 | 20240116 | 121500 | 1055085280 | 8340 | 8340 | 8340 | 8340 | 0 |
| 402 | 20240116 | 121400 | 1055085280 | 8340 | 8340 | 8340 | 8340 | 1 |
| 403 | 20240116 | 121300 | 1055076940 | 8330 | 8330 | 8330 | 8330 | 3 |
| 404 | 20240116 | 121200 | 1055051950 | 8330 | 8350 | 8350 | 8330 | 21 |
| 405 | 20240116 | 121100 | 1054877000 | 8320 | 8320 | 8320 | 8320 | 746 |
| 406 | 20240116 | 121000 | 1048670280 | 8320 | 8330 | 8330 | 8320 | 100 |
| 407 | 20240116 | 120900 | 1047837780 | 8320 | 8320 | 8320 | 8320 | 200 |
| 408 | 20240116 | 120800 | 1046173780 | 8350 | 8350 | 8350 | 8350 | 0 |
| 409 | 20240116 | 120700 | 1046173780 | 8350 | 8350 | 8350 | 8350 | 5 |
| 410 | 20240116 | 120600 | 1046132030 | 8320 | 8330 | 8330 | 8320 | 606 |
| 411 | 20240116 | 120500 | 1041090010 | 8320 | 8330 | 8330 | 8320 | 746 |
| 412 | 20240116 | 120400 | 1034883090 | 8330 | 8330 | 8330 | 8330 | 305 |
| 413 | 20240116 | 120300 | 1032342440 | 8330 | 8340 | 8340 | 8330 | 39 |
| 414 | 20240116 | 120200 | 1032017560 | 8350 | 8350 | 8350 | 8350 | 2 |
| 415 | 20240116 | 120100 | 1032000860 | 8330 | 8330 | 8330 | 8330 | 650 |
| 416 | 20240116 | 120000 | 1026586360 | 8330 | 8330 | 8330 | 8330 | 92 |
| 417 | 20240116 | 115900 | 1025820000 | 8330 | 8330 | 8330 | 8330 | 545 |
| 418 | 20240116 | 115800 | 1021280150 | 8330 | 8340 | 8340 | 8330 | 201 |
| 419 | 20240116 | 115700 | 1019605320 | 8370 | 8370 | 8370 | 8370 | 0 |
| 420 | 20240116 | 115600 | 1019605320 | 8370 | 8370 | 8370 | 8370 | 0 |
| 421 | 20240116 | 115500 | 1019605320 | 8370 | 8370 | 8370 | 8370 | 50 |
| 422 | 20240116 | 115400 | 1019186820 | 8380 | 8380 | 8380 | 8380 | 0 |
| 423 | 20240116 | 115300 | 1019186820 | 8380 | 8330 | 8380 | 8330 | 573 |
| 424 | 20240116 | 115200 | 1014413680 | 8330 | 8380 | 8380 | 8330 | 961 |
| 425 | 20240116 | 115100 | 1006396980 | 8380 | 8380 | 8380 | 8380 | 8 |
| 426 | 20240116 | 115000 | 1006329940 | 8380 | 8340 | 8380 | 8330 | 3483 |
| 427 | 20240116 | 114900 | 977313350 | 8340 | 8340 | 8340 | 8340 | 0 |
| 428 | 20240116 | 114800 | 977313350 | 8340 | 8350 | 8350 | 8340 | 100 |
| 429 | 20240116 | 114700 | 976479150 | 8340 | 8340 | 8340 | 8340 | 0 |
| 430 | 20240116 | 114600 | 976479150 | 8340 | 8350 | 8350 | 8340 | 547 |
| 431 | 20240116 | 114500 | 971916880 | 8350 | 8350 | 8350 | 8340 | 269 |
| 432 | 20240116 | 114400 | 969673390 | 8360 | 8370 | 8370 | 8360 | 2 |
| 433 | 20240116 | 114300 | 969656660 | 8380 | 8380 | 8380 | 8380 | 0 |
| 434 | 20240116 | 114200 | 969656660 | 8380 | 8380 | 8380 | 8380 | 1 |
| 435 | 20240116 | 114100 | 969648280 | 8340 | 8340 | 8340 | 8340 | 0 |
| 436 | 20240116 | 114000 | 969648280 | 8340 | 8340 | 8340 | 8340 | 0 |
| 437 | 20240116 | 113900 | 969648280 | 8340 | 8350 | 8350 | 8340 | 749 |
| 438 | 20240116 | 113800 | 963401330 | 8350 | 8350 | 8350 | 8350 | 0 |
| 439 | 20240116 | 113700 | 963401330 | 8350 | 8350 | 8350 | 8350 | 0 |
| 440 | 20240116 | 113600 | 963401330 | 8350 | 8350 | 8350 | 8350 | 10 |
| 441 | 20240116 | 113500 | 963317830 | 8350 | 8350 | 8350 | 8350 | 11 |
| 442 | 20240116 | 113400 | 963225980 | 8340 | 8340 | 8340 | 8340 | 0 |
| 443 | 20240116 | 113300 | 963225980 | 8340 | 8340 | 8340 | 8340 | 562 |
| 444 | 20240116 | 113200 | 958538900 | 8340 | 8350 | 8350 | 8340 | 601 |
| 445 | 20240116 | 113100 | 953525560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 446 | 20240116 | 113000 | 953525560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 447 | 20240116 | 112900 | 953525560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 448 | 20240116 | 112800 | 953525560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 449 | 20240116 | 112700 | 953525560 | 8410 | 8410 | 8410 | 8410 | 50 |
| 450 | 20240116 | 112600 | 953105060 | 8410 | 8350 | 8410 | 8340 | 753 |
| 451 | 20240116 | 112500 | 946823170 | 8350 | 8350 | 8350 | 8350 | 0 |
| 452 | 20240116 | 112400 | 946823170 | 8350 | 8360 | 8360 | 8340 | 1239 |
| 453 | 20240116 | 112300 | 936478000 | 8360 | 8360 | 8360 | 8360 | 1398 |
| 454 | 20240116 | 112200 | 924790720 | 8360 | 8360 | 8360 | 8360 | 130 |
| 455 | 20240116 | 112100 | 923703920 | 8350 | 8350 | 8350 | 8350 | 0 |
| 456 | 20240116 | 112000 | 923703920 | 8350 | 8360 | 8360 | 8350 | 753 |
| 457 | 20240116 | 111900 | 917414360 | 8420 | 8420 | 8420 | 8420 | 0 |
| 458 | 20240116 | 111800 | 917414360 | 8420 | 8420 | 8420 | 8420 | 0 |
| 459 | 20240116 | 111700 | 917414360 | 8420 | 8420 | 8420 | 8420 | 0 |
| 460 | 20240116 | 111600 | 917414360 | 8420 | 8360 | 8420 | 8360 | 226 |
| 461 | 20240116 | 111500 | 915520440 | 8350 | 8380 | 8380 | 8350 | 12000 |
| 462 | 20240116 | 111400 | 815299630 | 8370 | 8380 | 8380 | 8370 | 1200 |
| 463 | 20240116 | 111300 | 805255530 | 8370 | 8400 | 8400 | 8370 | 754 |
| 464 | 20240116 | 111200 | 798935010 | 8420 | 8420 | 8420 | 8420 | 389 |
| 465 | 20240116 | 111100 | 795659630 | 8420 | 8420 | 8420 | 8420 | 442 |
| 466 | 20240116 | 111000 | 791937990 | 8420 | 8380 | 8420 | 8380 | 182 |
| 467 | 20240116 | 110900 | 790412750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 468 | 20240116 | 110800 | 790412750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 469 | 20240116 | 110700 | 790412750 | 8370 | 8380 | 8380 | 8370 | 755 |
| 470 | 20240116 | 110600 | 784091300 | 8410 | 8410 | 8410 | 8410 | 49 |
| 471 | 20240116 | 110500 | 783679210 | 8410 | 8410 | 8410 | 8410 | 1 |
| 472 | 20240116 | 110400 | 783670800 | 8370 | 8370 | 8370 | 8370 | 0 |
| 473 | 20240116 | 110300 | 783670800 | 8370 | 8380 | 8390 | 8370 | 557 |
| 474 | 20240116 | 110200 | 779007890 | 8370 | 8380 | 8380 | 8370 | 1000 |
| 475 | 20240116 | 110100 | 770637200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 476 | 20240116 | 110000 | 770637200 | 8380 | 8380 | 8390 | 8380 | 896 |
| 477 | 20240116 | 105900 | 763128470 | 8420 | 8420 | 8420 | 8420 | 6 |
| 478 | 20240116 | 105800 | 763077950 | 8420 | 8420 | 8420 | 8420 | 7 |
| 479 | 20240116 | 105700 | 763019010 | 8420 | 8420 | 8420 | 8380 | 187 |
| 480 | 20240116 | 105600 | 761447550 | 8420 | 8420 | 8420 | 8420 | 2 |
| 481 | 20240116 | 105500 | 761430710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 482 | 20240116 | 105400 | 761430710 | 8370 | 8370 | 8420 | 8370 | 6266 |
| 483 | 20240116 | 105300 | 708784290 | 8420 | 8380 | 8420 | 8380 | 2075 |
| 484 | 20240116 | 105200 | 691352790 | 8380 | 8380 | 8380 | 8380 | 500 |
| 485 | 20240116 | 105100 | 687162790 | 8380 | 8380 | 8380 | 8380 | 1010 |
| 486 | 20240116 | 105000 | 678698990 | 8370 | 8370 | 8370 | 8370 | 0 |
| 487 | 20240116 | 104900 | 678698990 | 8370 | 8370 | 8370 | 8370 | 0 |
| 488 | 20240116 | 104800 | 678698990 | 8370 | 8370 | 8370 | 8370 | 0 |
| 489 | 20240116 | 104700 | 678698990 | 8370 | 8370 | 8370 | 8370 | 756 |
| 490 | 20240116 | 104600 | 672371270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 491 | 20240116 | 104500 | 672371270 | 8390 | 8390 | 8390 | 8390 | 500 |
| 492 | 20240116 | 104400 | 668176270 | 8420 | 8420 | 8420 | 8420 | 30 |
| 493 | 20240116 | 104300 | 667923670 | 8380 | 8390 | 8390 | 8380 | 1581 |
| 494 | 20240116 | 104200 | 654673780 | 8390 | 8390 | 8390 | 8390 | 160 |
| 495 | 20240116 | 104100 | 653331380 | 8380 | 8410 | 8410 | 8380 | 827 |
| 496 | 20240116 | 104000 | 646395870 | 8420 | 8420 | 8420 | 8420 | 140 |
| 497 | 20240116 | 103900 | 645217070 | 8430 | 8420 | 8440 | 8420 | 604 |
| 498 | 20240116 | 103800 | 640125550 | 8420 | 8420 | 8420 | 8370 | 546 |
| 499 | 20240116 | 103700 | 635528530 | 8400 | 8400 | 8400 | 8400 | 727 |
| 500 | 20240116 | 103600 | 629421730 | 8390 | 8390 | 8390 | 8390 | 397 |
| 501 | 20240116 | 103500 | 626090900 | 8340 | 8350 | 8350 | 8340 | 943 |
| 502 | 20240116 | 103400 | 618224840 | 8350 | 8350 | 8350 | 8340 | 769 |
| 503 | 20240116 | 103300 | 611808070 | 8390 | 8390 | 8390 | 8390 | 169 |
| 504 | 20240116 | 103200 | 610390160 | 8390 | 8340 | 8390 | 8340 | 4929 |
| 505 | 20240116 | 103100 | 569141830 | 8370 | 8370 | 8370 | 8370 | 11 |
| 506 | 20240116 | 103000 | 569049760 | 8370 | 8330 | 8370 | 8330 | 1154 |
| 507 | 20240116 | 102900 | 559432340 | 8330 | 8370 | 8370 | 8330 | 310 |
| 508 | 20240116 | 102800 | 556849640 | 8330 | 8340 | 8340 | 8330 | 893 |
| 509 | 20240116 | 102700 | 549408350 | 8370 | 8370 | 8370 | 8370 | 0 |
| 510 | 20240116 | 102600 | 549408350 | 8370 | 8370 | 8370 | 8370 | 130 |
| 511 | 20240116 | 102500 | 548320250 | 8370 | 8370 | 8370 | 8370 | 21 |
| 512 | 20240116 | 102400 | 548144480 | 8330 | 8340 | 8340 | 8330 | 200 |
| 513 | 20240116 | 102300 | 546477260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 514 | 20240116 | 102200 | 546477260 | 8340 | 8400 | 8400 | 8340 | 2129 |
| 515 | 20240116 | 102100 | 528720190 | 8340 | 8380 | 8380 | 8330 | 327 |
| 516 | 20240116 | 102000 | 525989420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 517 | 20240116 | 101900 | 525989420 | 8380 | 8360 | 8380 | 8360 | 1409 |
| 518 | 20240116 | 101800 | 514195490 | 8360 | 8360 | 8360 | 8360 | 0 |
| 519 | 20240116 | 101700 | 514195490 | 8360 | 8360 | 8360 | 8360 | 8 |
| 520 | 20240116 | 101600 | 514128610 | 8360 | 8350 | 8360 | 8350 | 1390 |
| 521 | 20240116 | 101500 | 502516450 | 8320 | 8340 | 8350 | 8310 | 3094 |
| 522 | 20240116 | 101400 | 476765290 | 8360 | 8350 | 8360 | 8350 | 23 |
| 523 | 20240116 | 101300 | 476573040 | 8380 | 8380 | 8380 | 8380 | 0 |
| 524 | 20240116 | 101200 | 476573040 | 8380 | 8400 | 8400 | 8380 | 51 |
| 525 | 20240116 | 101100 | 476145640 | 8380 | 8380 | 8380 | 8380 | 1 |
| 526 | 20240116 | 101000 | 476137260 | 8380 | 8320 | 8380 | 8310 | 572 |
| 527 | 20240116 | 100900 | 471374300 | 8310 | 8370 | 8370 | 8310 | 566 |
| 528 | 20240116 | 100800 | 466669890 | 8370 | 8330 | 8370 | 8310 | 602 |
| 529 | 20240116 | 100700 | 461642750 | 8330 | 8330 | 8330 | 8330 | 152 |
| 530 | 20240116 | 100600 | 460376590 | 8370 | 8370 | 8370 | 8370 | 212 |
| 531 | 20240116 | 100500 | 458602150 | 8380 | 8330 | 8380 | 8330 | 582 |
| 532 | 20240116 | 100400 | 453753740 | 8330 | 8320 | 8430 | 8320 | 1297 |
| 533 | 20240116 | 100300 | 442958290 | 8310 | 8320 | 8320 | 8310 | 1556 |
| 534 | 20240116 | 100200 | 430021170 | 8320 | 8340 | 8360 | 8320 | 1589 |
| 535 | 20240116 | 100100 | 416798240 | 8350 | 8340 | 8350 | 8340 | 60 |
| 536 | 20240116 | 100000 | 416297460 | 8320 | 8340 | 8340 | 8320 | 1001 |
| 537 | 20240116 | 095900 | 407960560 | 8330 | 8360 | 8360 | 8330 | 1293 |
| 538 | 20240116 | 095800 | 397166210 | 8360 | 8360 | 8360 | 8350 | 1428 |
| 539 | 20240116 | 095700 | 385231350 | 8360 | 8360 | 8370 | 8360 | 180 |
| 540 | 20240116 | 095600 | 383726540 | 8360 | 8370 | 8430 | 8360 | 1341 |
| 541 | 20240116 | 095500 | 372503720 | 8370 | 8430 | 8430 | 8370 | 230 |
| 542 | 20240116 | 095400 | 370576940 | 8430 | 8430 | 8430 | 8430 | 3 |
| 543 | 20240116 | 095300 | 370551650 | 8430 | 8370 | 8430 | 8370 | 338 |
| 544 | 20240116 | 095200 | 367722410 | 8370 | 8370 | 8370 | 8370 | 700 |
| 545 | 20240116 | 095100 | 361863410 | 8430 | 8380 | 8430 | 8380 | 829 |
| 546 | 20240116 | 095000 | 354916340 | 8380 | 8380 | 8380 | 8380 | 86 |
| 547 | 20240116 | 094900 | 354195660 | 8380 | 8410 | 8440 | 8370 | 1511 |
| 548 | 20240116 | 094800 | 341523120 | 8450 | 8450 | 8450 | 8450 | 0 |
| 549 | 20240116 | 094700 | 341523120 | 8450 | 8440 | 8450 | 8440 | 120 |
| 550 | 20240116 | 094600 | 340509640 | 8450 | 8420 | 8450 | 8420 | 1072 |
| 551 | 20240116 | 094500 | 331479940 | 8420 | 8390 | 8420 | 8370 | 314 |
| 552 | 20240116 | 094400 | 328843720 | 8390 | 8400 | 8420 | 8390 | 1313 |
| 553 | 20240116 | 094300 | 317818460 | 8400 | 8380 | 8420 | 8370 | 3838 |
| 554 | 20240116 | 094200 | 285646390 | 8380 | 8380 | 8390 | 8380 | 1683 |
| 555 | 20240116 | 094100 | 271542330 | 8380 | 8390 | 8390 | 8380 | 940 |
| 556 | 20240116 | 094000 | 263661030 | 8390 | 8400 | 8400 | 8380 | 626 |
| 557 | 20240116 | 093900 | 258413120 | 8390 | 8400 | 8400 | 8370 | 4039 |
| 558 | 20240116 | 093800 | 224501010 | 8400 | 8490 | 8490 | 8400 | 1955 |
| 559 | 20240116 | 093700 | 208059140 | 8430 | 8440 | 8490 | 8420 | 2697 |
| 560 | 20240116 | 093600 | 185319120 | 8440 | 8450 | 8450 | 8440 | 768 |
| 561 | 20240116 | 093500 | 178831150 | 8480 | 8450 | 8480 | 8450 | 528 |
| 562 | 20240116 | 093400 | 174368940 | 8470 | 8460 | 8470 | 8450 | 1401 |
| 563 | 20240116 | 093300 | 162526310 | 8470 | 8500 | 8500 | 8470 | 961 |
| 564 | 20240116 | 093200 | 154380130 | 8510 | 8510 | 8510 | 8510 | 0 |
| 565 | 20240116 | 093100 | 154380130 | 8510 | 8510 | 8510 | 8510 | 50 |
| 566 | 20240116 | 093000 | 153954630 | 8510 | 8510 | 8510 | 8510 | 2 |
| 567 | 20240116 | 092900 | 153937610 | 8510 | 8530 | 8530 | 8510 | 2166 |
| 568 | 20240116 | 092800 | 135504450 | 8540 | 8520 | 8540 | 8520 | 560 |
| 569 | 20240116 | 092700 | 130724910 | 8520 | 8510 | 8520 | 8510 | 401 |
| 570 | 20240116 | 092600 | 127312390 | 8460 | 8460 | 8460 | 8460 | 283 |
| 571 | 20240116 | 092500 | 124918210 | 8460 | 8490 | 8520 | 8460 | 2265 |
| 572 | 20240116 | 092400 | 105721430 | 8480 | 8470 | 8480 | 8470 | 266 |
| 573 | 20240116 | 092300 | 103466410 | 8470 | 8480 | 8480 | 8470 | 500 |
| 574 | 20240116 | 092200 | 99231130 | 8470 | 8470 | 8470 | 8470 | 0 |
| 575 | 20240116 | 092100 | 99231130 | 8470 | 8500 | 8500 | 8470 | 2235 |
| 576 | 20240116 | 092000 | 80269490 | 8500 | 8500 | 8500 | 8500 | 81 |
| 577 | 20240116 | 091900 | 79580990 | 8500 | 8520 | 8520 | 8500 | 1221 |
| 578 | 20240116 | 091800 | 69193530 | 8520 | 8520 | 8520 | 8520 | 0 |
| 579 | 20240116 | 091700 | 69193530 | 8520 | 8520 | 8520 | 8520 | 50 |
| 580 | 20240116 | 091600 | 68767530 | 8520 | 8520 | 8580 | 8520 | 27 |
| 581 | 20240116 | 091500 | 68536470 | 8590 | 8550 | 8590 | 8550 | 150 |
| 582 | 20240116 | 091400 | 67251970 | 8550 | 8550 | 8550 | 8550 | 320 |
| 583 | 20240116 | 091300 | 64515970 | 8550 | 8590 | 8590 | 8550 | 252 |
| 584 | 20240116 | 091200 | 62354170 | 8590 | 8590 | 8590 | 8590 | 62 |
| 585 | 20240116 | 091100 | 61821590 | 8580 | 8490 | 8590 | 8490 | 2336 |
| 586 | 20240116 | 091000 | 41784050 | 8490 | 8490 | 8490 | 8490 | 5 |
| 587 | 20240116 | 090900 | 41741600 | 8450 | 8490 | 8490 | 8450 | 430 |
| 588 | 20240116 | 090800 | 38101940 | 8490 | 8490 | 8490 | 8490 | 112 |
| 589 | 20240116 | 090700 | 37151060 | 8490 | 8490 | 8490 | 8490 | 5 |
| 590 | 20240116 | 090600 | 37108610 | 8490 | 8450 | 8490 | 8440 | 498 |
| 591 | 20240116 | 090500 | 32900780 | 8460 | 8500 | 8500 | 8460 | 100 |
| 592 | 20240116 | 090400 | 32054180 | 8460 | 8470 | 8470 | 8460 | 1170 |
| 593 | 20240116 | 090300 | 22155610 | 8470 | 8460 | 8470 | 8460 | 24 |
| 594 | 20240116 | 090200 | 21952430 | 8410 | 8580 | 8580 | 8410 | 2129 |
| 595 | 20240116 | 090100 | 3955340 | 8590 | 8590 | 8590 | 8590 | 0 |
| 596 | 20240116 | 090000 | 3955340 | 8590 | 8450 | 8590 | 8450 | 468 |