32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 3 | 20240117 | 185500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20240117 | 185400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20240117 | 185300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20240117 | 185200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20240117 | 185100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20240117 | 185000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20240117 | 184900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20240117 | 184800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20240117 | 184700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20240117 | 184600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20240117 | 184500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20240117 | 184400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20240117 | 184300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20240117 | 184200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20240117 | 184100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20240117 | 184000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20240117 | 183900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20240117 | 183800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20240117 | 183700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20240117 | 183600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20240117 | 183500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20240117 | 183400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20240117 | 183300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20240117 | 183200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20240117 | 183100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20240117 | 183000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20240117 | 182900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20240117 | 182800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20240117 | 182700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20240117 | 182600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 33 | 20240117 | 182500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20240117 | 182400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20240117 | 182300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20240117 | 182200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20240117 | 182100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20240117 | 182000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20240117 | 181900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20240117 | 181800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20240117 | 181700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20240117 | 181600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20240117 | 181500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20240117 | 181400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20240117 | 181300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20240117 | 181200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20240117 | 181100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20240117 | 181000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20240117 | 180900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20240117 | 180800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20240117 | 180700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20240117 | 180600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20240117 | 180500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20240117 | 180400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20240117 | 180300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20240117 | 180200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20240117 | 180100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20240117 | 180000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20240117 | 175900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20240117 | 175800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20240117 | 175700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20240117 | 175600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 63 | 20240117 | 175500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20240117 | 175400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20240117 | 175300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20240117 | 175200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20240117 | 175100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20240117 | 175000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20240117 | 174900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20240117 | 174800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20240117 | 174700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20240117 | 174600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20240117 | 174500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20240117 | 174400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20240117 | 174300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20240117 | 174200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20240117 | 174100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20240117 | 174000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20240117 | 173900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20240117 | 173800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20240117 | 173700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20240117 | 173600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20240117 | 173500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20240117 | 173400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20240117 | 173300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20240117 | 173200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20240117 | 173100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20240117 | 173000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20240117 | 172900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20240117 | 172800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20240117 | 172700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20240117 | 172600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 93 | 20240117 | 172500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20240117 | 172400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20240117 | 172300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20240117 | 172200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20240117 | 172100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20240117 | 172000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20240117 | 171900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20240117 | 171800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20240117 | 171700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20240117 | 171600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20240117 | 171500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20240117 | 171400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20240117 | 171300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20240117 | 171200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20240117 | 171100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20240117 | 171000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20240117 | 170900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20240117 | 170800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20240117 | 170700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20240117 | 170600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20240117 | 170500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20240117 | 170400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20240117 | 170300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20240117 | 170200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20240117 | 170100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20240117 | 170000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20240117 | 165900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20240117 | 165800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20240117 | 165700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20240117 | 165600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 123 | 20240117 | 165500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20240117 | 165400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20240117 | 165300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20240117 | 165200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20240117 | 165100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20240117 | 165000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20240117 | 164900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20240117 | 164800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20240117 | 164700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20240117 | 164600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20240117 | 164500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20240117 | 164400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20240117 | 164300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20240117 | 164200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20240117 | 164100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20240117 | 164000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20240117 | 163900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20240117 | 163800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20240117 | 163700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20240117 | 163600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20240117 | 163500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20240117 | 163400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20240117 | 163300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20240117 | 163200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20240117 | 163100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20240117 | 163000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20240117 | 162900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20240117 | 162800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20240117 | 162700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20240117 | 162600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 153 | 20240117 | 162500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20240117 | 162400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20240117 | 162300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20240117 | 162200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20240117 | 162100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20240117 | 162000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20240117 | 161900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20240117 | 161800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20240117 | 161700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20240117 | 161600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20240117 | 161500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20240117 | 161400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20240117 | 161300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20240117 | 161200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20240117 | 161100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20240117 | 161000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20240117 | 160900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20240117 | 160800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20240117 | 160700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20240117 | 160600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20240117 | 160500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20240117 | 160400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20240117 | 160300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20240117 | 160200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20240117 | 160100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20240117 | 160000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20240117 | 155900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20240117 | 155800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20240117 | 155700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20240117 | 155600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 183 | 20240117 | 155500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20240117 | 155400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20240117 | 155300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20240117 | 155200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20240117 | 155100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20240117 | 155000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20240117 | 154900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20240117 | 154800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20240117 | 154700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20240117 | 154600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20240117 | 154500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20240117 | 154400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20240117 | 154300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 196 | 20240117 | 154200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20240117 | 154100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20240117 | 154000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20240117 | 153900 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20240117 | 153800 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20240117 | 153700 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20240117 | 153600 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20240117 | 153500 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20240117 | 153400 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20240117 | 153300 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20240117 | 153200 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 207 | 20240117 | 153100 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 0 |
| 208 | 20240117 | 153000 | 3146832750 | 15380 | 15380 | 15380 | 15380 | 4442 |
| 209 | 20240117 | 152900 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 210 | 20240117 | 152800 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 211 | 20240117 | 152700 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 212 | 20240117 | 152600 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 213 | 20240117 | 152500 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 214 | 20240117 | 152400 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 215 | 20240117 | 152300 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 216 | 20240117 | 152200 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 217 | 20240117 | 152100 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 218 | 20240117 | 152000 | 3078514790 | 15390 | 15390 | 15390 | 15390 | 0 |
| 219 | 20240117 | 151900 | 3078514790 | 15390 | 15420 | 15420 | 15370 | 198 |
| 220 | 20240117 | 151800 | 3075469000 | 15380 | 15420 | 15420 | 15370 | 129 |
| 221 | 20240117 | 151700 | 3073485590 | 15410 | 15390 | 15410 | 15370 | 1089 |
| 222 | 20240117 | 151600 | 3056731510 | 15380 | 15380 | 15390 | 15380 | 809 |
| 223 | 20240117 | 151500 | 3044283820 | 15380 | 15390 | 15390 | 15380 | 754 |
| 224 | 20240117 | 151400 | 3032685170 | 15390 | 15400 | 15400 | 15390 | 64 |
| 225 | 20240117 | 151300 | 3031700160 | 15390 | 15410 | 15420 | 15390 | 1651 |
| 226 | 20240117 | 151200 | 3006271340 | 15420 | 15420 | 15430 | 15410 | 324 |
| 227 | 20240117 | 151100 | 3001274230 | 15420 | 15450 | 15450 | 15420 | 513 |
| 228 | 20240117 | 151000 | 2993357270 | 15460 | 15460 | 15470 | 15450 | 137 |
| 229 | 20240117 | 150900 | 2991240270 | 15470 | 15460 | 15470 | 15450 | 7 |
| 230 | 20240117 | 150800 | 2991132090 | 15480 | 15450 | 15480 | 15450 | 85 |
| 231 | 20240117 | 150700 | 2989818570 | 15450 | 15480 | 15480 | 15450 | 148 |
| 232 | 20240117 | 150600 | 2987530340 | 15480 | 15470 | 15480 | 15450 | 423 |
| 233 | 20240117 | 150500 | 2980990750 | 15480 | 15480 | 15480 | 15480 | 71 |
| 234 | 20240117 | 150400 | 2979891670 | 15480 | 15480 | 15480 | 15480 | 151 |
| 235 | 20240117 | 150300 | 2977554190 | 15490 | 15480 | 15500 | 15480 | 84 |
| 236 | 20240117 | 150200 | 2976253460 | 15480 | 15480 | 15480 | 15480 | 24 |
| 237 | 20240117 | 150100 | 2975881940 | 15490 | 15500 | 15500 | 15490 | 102 |
| 238 | 20240117 | 150000 | 2974301910 | 15500 | 15460 | 15500 | 15460 | 564 |
| 239 | 20240117 | 145900 | 2965565550 | 15480 | 15460 | 15480 | 15460 | 76 |
| 240 | 20240117 | 145800 | 2964390470 | 15460 | 15470 | 15470 | 15450 | 141 |
| 241 | 20240117 | 145700 | 2962211740 | 15480 | 15470 | 15480 | 15470 | 165 |
| 242 | 20240117 | 145600 | 2959657550 | 15450 | 15440 | 15460 | 15440 | 35 |
| 243 | 20240117 | 145500 | 2959116820 | 15480 | 15470 | 15490 | 15470 | 117 |
| 244 | 20240117 | 145400 | 2957306660 | 15490 | 15450 | 15490 | 15450 | 6 |
| 245 | 20240117 | 145300 | 2957213830 | 15430 | 15430 | 15430 | 15430 | 7 |
| 246 | 20240117 | 145200 | 2957105820 | 15430 | 15430 | 15430 | 15420 | 309 |
| 247 | 20240117 | 145100 | 2952338150 | 15430 | 15430 | 15430 | 15430 | 266 |
| 248 | 20240117 | 145000 | 2948233770 | 15490 | 15490 | 15490 | 15490 | 0 |
| 249 | 20240117 | 144900 | 2948233770 | 15490 | 15460 | 15490 | 15420 | 501 |
| 250 | 20240117 | 144800 | 2940502140 | 15490 | 15470 | 15490 | 15470 | 153 |
| 251 | 20240117 | 144700 | 2938134890 | 15500 | 15470 | 15500 | 15470 | 161 |
| 252 | 20240117 | 144600 | 2935643020 | 15480 | 15500 | 15500 | 15480 | 51 |
| 253 | 20240117 | 144500 | 2934853160 | 15510 | 15520 | 15520 | 15510 | 49 |
| 254 | 20240117 | 144400 | 2934092710 | 15520 | 15530 | 15540 | 15520 | 1563 |
| 255 | 20240117 | 144300 | 2909819150 | 15530 | 15510 | 15540 | 15510 | 53 |
| 256 | 20240117 | 144200 | 2908996120 | 15500 | 15480 | 15540 | 15480 | 13 |
| 257 | 20240117 | 144100 | 2908794600 | 15550 | 15550 | 15550 | 15550 | 0 |
| 258 | 20240117 | 144000 | 2908794600 | 15550 | 15550 | 15550 | 15550 | 0 |
| 259 | 20240117 | 143900 | 2908794600 | 15550 | 15530 | 15550 | 15530 | 215 |
| 260 | 20240117 | 143800 | 2905454770 | 15560 | 15560 | 15560 | 15560 | 0 |
| 261 | 20240117 | 143700 | 2905454770 | 15560 | 15560 | 15560 | 15560 | 0 |
| 262 | 20240117 | 143600 | 2905454770 | 15560 | 15550 | 15560 | 15460 | 53 |
| 263 | 20240117 | 143500 | 2904630790 | 15560 | 15570 | 15570 | 15560 | 5 |
| 264 | 20240117 | 143400 | 2904552960 | 15600 | 15600 | 15600 | 15600 | 15 |
| 265 | 20240117 | 143300 | 2904318960 | 15610 | 15390 | 15610 | 15390 | 5640 |
| 266 | 20240117 | 143200 | 2816888260 | 15400 | 15390 | 15400 | 15390 | 224 |
| 267 | 20240117 | 143100 | 2813440860 | 15390 | 15390 | 15390 | 15390 | 5 |
| 268 | 20240117 | 143000 | 2813363910 | 15400 | 15400 | 15400 | 15400 | 0 |
| 269 | 20240117 | 142900 | 2813363910 | 15400 | 15390 | 15400 | 15380 | 272 |
| 270 | 20240117 | 142800 | 2809180130 | 15390 | 15390 | 15390 | 15390 | 9 |
| 271 | 20240117 | 142700 | 2809041620 | 15380 | 15390 | 15390 | 15380 | 80 |
| 272 | 20240117 | 142600 | 2807811130 | 15380 | 15390 | 15400 | 15380 | 225 |
| 273 | 20240117 | 142500 | 2804348150 | 15380 | 15400 | 15400 | 15380 | 290 |
| 274 | 20240117 | 142400 | 2799885500 | 15400 | 15400 | 15410 | 15390 | 400 |
| 275 | 20240117 | 142300 | 2793725830 | 15410 | 15410 | 15410 | 15410 | 60 |
| 276 | 20240117 | 142200 | 2792801230 | 15410 | 15410 | 15410 | 15410 | 10 |
| 277 | 20240117 | 142100 | 2792647130 | 15410 | 15400 | 15410 | 15400 | 162 |
| 278 | 20240117 | 142000 | 2790152230 | 15410 | 15400 | 15410 | 15400 | 109 |
| 279 | 20240117 | 141900 | 2788473540 | 15400 | 15410 | 15410 | 15400 | 50 |
| 280 | 20240117 | 141800 | 2787703530 | 15420 | 15410 | 15420 | 15400 | 373 |
| 281 | 20240117 | 141700 | 2781957370 | 15410 | 15420 | 15420 | 15410 | 132 |
| 282 | 20240117 | 141600 | 2779923140 | 15420 | 15420 | 15420 | 15420 | 1 |
| 283 | 20240117 | 141500 | 2779907720 | 15420 | 15420 | 15420 | 15420 | 40 |
| 284 | 20240117 | 141400 | 2779290920 | 15410 | 15410 | 15420 | 15410 | 16 |
| 285 | 20240117 | 141300 | 2779044340 | 15420 | 15430 | 15430 | 15410 | 171 |
| 286 | 20240117 | 141200 | 2776409140 | 15430 | 15430 | 15430 | 15410 | 7 |
| 287 | 20240117 | 141100 | 2776301170 | 15400 | 15410 | 15430 | 15400 | 239 |
| 288 | 20240117 | 141000 | 2772619180 | 15430 | 15410 | 15430 | 15400 | 1094 |
| 289 | 20240117 | 140900 | 2755769890 | 15420 | 15420 | 15420 | 15410 | 156 |
| 290 | 20240117 | 140800 | 2753365880 | 15430 | 15430 | 15430 | 15420 | 218 |
| 291 | 20240117 | 140700 | 2750004140 | 15440 | 15440 | 15440 | 15440 | 0 |
| 292 | 20240117 | 140600 | 2750004140 | 15440 | 15420 | 15440 | 15420 | 20 |
| 293 | 20240117 | 140500 | 2749695680 | 15420 | 15420 | 15440 | 15410 | 135 |
| 294 | 20240117 | 140400 | 2747613890 | 15420 | 15440 | 15440 | 15420 | 18 |
| 295 | 20240117 | 140300 | 2747336310 | 15420 | 15450 | 15460 | 15420 | 156 |
| 296 | 20240117 | 140200 | 2744926530 | 15460 | 15460 | 15460 | 15460 | 3 |
| 297 | 20240117 | 140100 | 2744880150 | 15460 | 15460 | 15460 | 15460 | 0 |
| 298 | 20240117 | 140000 | 2744880150 | 15460 | 15440 | 15460 | 15430 | 309 |
| 299 | 20240117 | 135900 | 2740111870 | 15430 | 15430 | 15430 | 15430 | 12 |
| 300 | 20240117 | 135800 | 2739926710 | 15460 | 15450 | 15460 | 15440 | 280 |
| 301 | 20240117 | 135700 | 2735600500 | 15460 | 15460 | 15460 | 15460 | 15 |
| 302 | 20240117 | 135600 | 2735368600 | 15460 | 15460 | 15460 | 15460 | 25 |
| 303 | 20240117 | 135500 | 2734982100 | 15470 | 15470 | 15470 | 15470 | 1 |
| 304 | 20240117 | 135400 | 2734966630 | 15440 | 15440 | 15440 | 15440 | 9 |
| 305 | 20240117 | 135300 | 2734827670 | 15440 | 15440 | 15440 | 15440 | 10 |
| 306 | 20240117 | 135200 | 2734673270 | 15440 | 15430 | 15440 | 15430 | 41 |
| 307 | 20240117 | 135100 | 2734040630 | 15430 | 15470 | 15470 | 15430 | 287 |
| 308 | 20240117 | 135000 | 2729601670 | 15460 | 15460 | 15460 | 15460 | 0 |
| 309 | 20240117 | 134900 | 2729601670 | 15460 | 15460 | 15460 | 15460 | 258 |
| 310 | 20240117 | 134800 | 2725612990 | 15470 | 15460 | 15470 | 15460 | 4 |
| 311 | 20240117 | 134700 | 2725551140 | 15430 | 15430 | 15430 | 15430 | 5 |
| 312 | 20240117 | 134600 | 2725473990 | 15470 | 15400 | 15470 | 15400 | 5617 |
| 313 | 20240117 | 134500 | 2638835680 | 15380 | 15380 | 15380 | 15380 | 280 |
| 314 | 20240117 | 134400 | 2634529280 | 15380 | 15380 | 15400 | 15380 | 297 |
| 315 | 20240117 | 134300 | 2629958800 | 15370 | 15370 | 15370 | 15370 | 0 |
| 316 | 20240117 | 134200 | 2629958800 | 15370 | 15380 | 15380 | 15370 | 90 |
| 317 | 20240117 | 134100 | 2628575210 | 15380 | 15360 | 15380 | 15360 | 31 |
| 318 | 20240117 | 134000 | 2628098590 | 15360 | 15360 | 15360 | 15360 | 1 |
| 319 | 20240117 | 133900 | 2628083230 | 15380 | 15380 | 15380 | 15380 | 0 |
| 320 | 20240117 | 133800 | 2628083230 | 15380 | 15380 | 15380 | 15380 | 11 |
| 321 | 20240117 | 133700 | 2627914050 | 15400 | 15400 | 15400 | 15400 | 0 |
| 322 | 20240117 | 133600 | 2627914050 | 15400 | 15360 | 15400 | 15360 | 30 |
| 323 | 20240117 | 133500 | 2627453210 | 15360 | 15360 | 15360 | 15360 | 7 |
| 324 | 20240117 | 133400 | 2627345690 | 15360 | 15370 | 15400 | 15360 | 605 |
| 325 | 20240117 | 133300 | 2618050860 | 15370 | 15370 | 15370 | 15370 | 62 |
| 326 | 20240117 | 133200 | 2617097920 | 15370 | 15370 | 15370 | 15370 | 0 |
| 327 | 20240117 | 133100 | 2617097920 | 15370 | 15390 | 15400 | 15370 | 41 |
| 328 | 20240117 | 133000 | 2616467120 | 15390 | 15390 | 15390 | 15390 | 3 |
| 329 | 20240117 | 132900 | 2616420950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 330 | 20240117 | 132800 | 2616420950 | 15370 | 15370 | 15370 | 15370 | 20 |
| 331 | 20240117 | 132700 | 2616113550 | 15360 | 15360 | 15360 | 15360 | 8 |
| 332 | 20240117 | 132600 | 2615990670 | 15360 | 15370 | 15370 | 15360 | 271 |
| 333 | 20240117 | 132500 | 2611826850 | 15370 | 15400 | 15400 | 15370 | 240 |
| 334 | 20240117 | 132400 | 2608134020 | 15400 | 15410 | 15410 | 15400 | 58 |
| 335 | 20240117 | 132300 | 2607240800 | 15410 | 15400 | 15410 | 15400 | 19 |
| 336 | 20240117 | 132200 | 2606948120 | 15410 | 15400 | 15410 | 15400 | 287 |
| 337 | 20240117 | 132100 | 2602527450 | 15400 | 15410 | 15410 | 15400 | 117 |
| 338 | 20240117 | 132000 | 2600725570 | 15410 | 15400 | 15410 | 15400 | 158 |
| 339 | 20240117 | 131900 | 2598292260 | 15400 | 15410 | 15410 | 15400 | 41 |
| 340 | 20240117 | 131800 | 2597660820 | 15400 | 15420 | 15420 | 15400 | 592 |
| 341 | 20240117 | 131700 | 2588538650 | 15420 | 15410 | 15420 | 15410 | 237 |
| 342 | 20240117 | 131600 | 2584886470 | 15410 | 15410 | 15410 | 15410 | 22 |
| 343 | 20240117 | 131500 | 2584547450 | 15420 | 15410 | 15420 | 15410 | 6 |
| 344 | 20240117 | 131400 | 2584454950 | 15420 | 15420 | 15420 | 15420 | 14 |
| 345 | 20240117 | 131300 | 2584239070 | 15410 | 15410 | 15410 | 15410 | 123 |
| 346 | 20240117 | 131200 | 2582343640 | 15420 | 15420 | 15420 | 15420 | 132 |
| 347 | 20240117 | 131100 | 2580308200 | 15420 | 15420 | 15420 | 15410 | 301 |
| 348 | 20240117 | 131000 | 2575669220 | 15410 | 15410 | 15410 | 15410 | 92 |
| 349 | 20240117 | 130900 | 2574251500 | 15410 | 15410 | 15410 | 15410 | 67 |
| 350 | 20240117 | 130800 | 2573219030 | 15410 | 15430 | 15430 | 15410 | 76 |
| 351 | 20240117 | 130700 | 2572046750 | 15430 | 15430 | 15440 | 15430 | 357 |
| 352 | 20240117 | 130600 | 2566538100 | 15430 | 15420 | 15430 | 15420 | 138 |
| 353 | 20240117 | 130500 | 2564409980 | 15420 | 15410 | 15420 | 15410 | 53 |
| 354 | 20240117 | 130400 | 2563593140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 355 | 20240117 | 130300 | 2563593140 | 15400 | 15410 | 15420 | 15400 | 810 |
| 356 | 20240117 | 130200 | 2551109760 | 15410 | 15400 | 15410 | 15400 | 438 |
| 357 | 20240117 | 130100 | 2544364550 | 15400 | 15400 | 15400 | 15400 | 50 |
| 358 | 20240117 | 130000 | 2543594550 | 15410 | 15400 | 15410 | 15400 | 25 |
| 359 | 20240117 | 125900 | 2543209400 | 15410 | 15400 | 15410 | 15400 | 55 |
| 360 | 20240117 | 125800 | 2542362040 | 15400 | 15400 | 15400 | 15400 | 0 |
| 361 | 20240117 | 125700 | 2542362040 | 15400 | 15400 | 15400 | 15400 | 10 |
| 362 | 20240117 | 125600 | 2542208040 | 15410 | 15400 | 15410 | 15400 | 129 |
| 363 | 20240117 | 125500 | 2540221260 | 15400 | 15400 | 15400 | 15400 | 0 |
| 364 | 20240117 | 125400 | 2540221260 | 15400 | 15390 | 15400 | 15390 | 73 |
| 365 | 20240117 | 125300 | 2539097160 | 15380 | 15380 | 15380 | 15380 | 99 |
| 366 | 20240117 | 125200 | 2537574540 | 15380 | 15380 | 15380 | 15380 | 60 |
| 367 | 20240117 | 125100 | 2536651740 | 15400 | 15380 | 15400 | 15380 | 236 |
| 368 | 20240117 | 125000 | 2533021600 | 15370 | 15370 | 15370 | 15370 | 0 |
| 369 | 20240117 | 124900 | 2533021600 | 15370 | 15360 | 15370 | 15350 | 984 |
| 370 | 20240117 | 124800 | 2517915700 | 15360 | 15360 | 15360 | 15360 | 107 |
| 371 | 20240117 | 124700 | 2516272180 | 15370 | 15370 | 15370 | 15370 | 6 |
| 372 | 20240117 | 124600 | 2516179960 | 15380 | 15380 | 15380 | 15380 | 95 |
| 373 | 20240117 | 124500 | 2514718860 | 15370 | 15370 | 15370 | 15370 | 215 |
| 374 | 20240117 | 124400 | 2511414310 | 15360 | 15350 | 15360 | 15350 | 112 |
| 375 | 20240117 | 124300 | 2509694890 | 15360 | 15360 | 15360 | 15360 | 128 |
| 376 | 20240117 | 124200 | 2507728810 | 15360 | 15360 | 15360 | 15360 | 88 |
| 377 | 20240117 | 124100 | 2506377130 | 15360 | 15360 | 15360 | 15360 | 265 |
| 378 | 20240117 | 124000 | 2502306730 | 15360 | 15370 | 15370 | 15360 | 892 |
| 379 | 20240117 | 123900 | 2488604850 | 15370 | 15360 | 15370 | 15360 | 222 |
| 380 | 20240117 | 123800 | 2485194710 | 15360 | 15360 | 15360 | 15360 | 114 |
| 381 | 20240117 | 123700 | 2483443670 | 15360 | 15360 | 15360 | 15360 | 5 |
| 382 | 20240117 | 123600 | 2483366870 | 15370 | 15370 | 15370 | 15370 | 92 |
| 383 | 20240117 | 123500 | 2481952830 | 15360 | 15360 | 15360 | 15360 | 1 |
| 384 | 20240117 | 123400 | 2481937470 | 15370 | 15370 | 15370 | 15370 | 0 |
| 385 | 20240117 | 123300 | 2481937470 | 15370 | 15380 | 15380 | 15370 | 57 |
| 386 | 20240117 | 123200 | 2481061370 | 15380 | 15370 | 15380 | 15360 | 392 |
| 387 | 20240117 | 123100 | 2475038540 | 15370 | 15370 | 15370 | 15360 | 130 |
| 388 | 20240117 | 123000 | 2473040520 | 15380 | 15380 | 15380 | 15370 | 455 |
| 389 | 20240117 | 122900 | 2466045690 | 15380 | 15380 | 15380 | 15380 | 0 |
| 390 | 20240117 | 122800 | 2466045690 | 15380 | 15400 | 15400 | 15380 | 39 |
| 391 | 20240117 | 122700 | 2465445670 | 15400 | 15380 | 15400 | 15380 | 20 |
| 392 | 20240117 | 122600 | 2465138010 | 15380 | 15380 | 15380 | 15380 | 2 |
| 393 | 20240117 | 122500 | 2465107250 | 15380 | 15380 | 15380 | 15380 | 11 |
| 394 | 20240117 | 122400 | 2464938070 | 15400 | 15400 | 15400 | 15400 | 11 |
| 395 | 20240117 | 122300 | 2464768670 | 15400 | 15400 | 15400 | 15400 | 9 |
| 396 | 20240117 | 122200 | 2464630070 | 15410 | 15410 | 15410 | 15380 | 248 |
| 397 | 20240117 | 122100 | 2460814310 | 15420 | 15380 | 15420 | 15380 | 24 |
| 398 | 20240117 | 122000 | 2460444580 | 15390 | 15390 | 15390 | 15390 | 103 |
| 399 | 20240117 | 121900 | 2458859410 | 15380 | 15390 | 15390 | 15380 | 506 |
| 400 | 20240117 | 121800 | 2451072080 | 15380 | 15380 | 15390 | 15380 | 56 |
| 401 | 20240117 | 121700 | 2450210750 | 15380 | 15360 | 15390 | 15360 | 801 |
| 402 | 20240117 | 121600 | 2437896100 | 15350 | 15340 | 15350 | 15340 | 298 |
| 403 | 20240117 | 121500 | 2433321850 | 15330 | 15350 | 15350 | 15330 | 83 |
| 404 | 20240117 | 121400 | 2432048870 | 15350 | 15350 | 15360 | 15330 | 419 |
| 405 | 20240117 | 121300 | 2425621350 | 15350 | 15340 | 15350 | 15340 | 214 |
| 406 | 20240117 | 121200 | 2422338400 | 15340 | 15350 | 15350 | 15340 | 612 |
| 407 | 20240117 | 121100 | 2412944210 | 15350 | 15340 | 15350 | 15340 | 176 |
| 408 | 20240117 | 121000 | 2410244220 | 15340 | 15340 | 15340 | 15340 | 87 |
| 409 | 20240117 | 120900 | 2408909640 | 15340 | 15340 | 15340 | 15340 | 113 |
| 410 | 20240117 | 120800 | 2407176220 | 15340 | 15330 | 15340 | 15330 | 62 |
| 411 | 20240117 | 120700 | 2406225740 | 15330 | 15340 | 15340 | 15330 | 203 |
| 412 | 20240117 | 120600 | 2403113480 | 15330 | 15350 | 15350 | 15330 | 575 |
| 413 | 20240117 | 120500 | 2394293440 | 15350 | 15360 | 15360 | 15350 | 521 |
| 414 | 20240117 | 120400 | 2386296080 | 15360 | 15360 | 15360 | 15360 | 22 |
| 415 | 20240117 | 120300 | 2385958160 | 15350 | 15380 | 15380 | 15350 | 311 |
| 416 | 20240117 | 120200 | 2381180430 | 15390 | 15390 | 15390 | 15390 | 0 |
| 417 | 20240117 | 120100 | 2381180430 | 15390 | 15390 | 15390 | 15370 | 136 |
| 418 | 20240117 | 120000 | 2379088750 | 15390 | 15390 | 15390 | 15390 | 6 |
| 419 | 20240117 | 115900 | 2378996410 | 15400 | 15400 | 15400 | 15400 | 3 |
| 420 | 20240117 | 115800 | 2378950210 | 15400 | 15350 | 15400 | 15350 | 22 |
| 421 | 20240117 | 115700 | 2378612410 | 15410 | 15410 | 15410 | 15350 | 580 |
| 422 | 20240117 | 115600 | 2369707550 | 15420 | 15420 | 15420 | 15420 | 0 |
| 423 | 20240117 | 115500 | 2369707550 | 15420 | 15400 | 15420 | 15340 | 610 |
| 424 | 20240117 | 115400 | 2360339480 | 15400 | 15400 | 15400 | 15400 | 100 |
| 425 | 20240117 | 115300 | 2358799480 | 15380 | 15380 | 15380 | 15380 | 300 |
| 426 | 20240117 | 115200 | 2354185480 | 15380 | 15380 | 15380 | 15380 | 0 |
| 427 | 20240117 | 115100 | 2354185480 | 15380 | 15340 | 15380 | 15340 | 157 |
| 428 | 20240117 | 115000 | 2351775440 | 15340 | 15350 | 15360 | 15340 | 379 |
| 429 | 20240117 | 114900 | 2345960770 | 15340 | 15350 | 15350 | 15340 | 771 |
| 430 | 20240117 | 114800 | 2334131700 | 15350 | 15360 | 15360 | 15350 | 186 |
| 431 | 20240117 | 114700 | 2331276420 | 15360 | 15430 | 15430 | 15350 | 1340 |
| 432 | 20240117 | 114600 | 2310673550 | 15380 | 15410 | 15410 | 15380 | 6152 |
| 433 | 20240117 | 114500 | 2215939670 | 15410 | 15410 | 15410 | 15410 | 253 |
| 434 | 20240117 | 114400 | 2212040940 | 15410 | 15420 | 15420 | 15410 | 201 |
| 435 | 20240117 | 114300 | 2208942930 | 15420 | 15420 | 15420 | 15420 | 4 |
| 436 | 20240117 | 114200 | 2208881250 | 15420 | 15420 | 15420 | 15420 | 14 |
| 437 | 20240117 | 114100 | 2208665370 | 15420 | 15410 | 15420 | 15410 | 96 |
| 438 | 20240117 | 114000 | 2207185950 | 15410 | 15410 | 15410 | 15410 | 245 |
| 439 | 20240117 | 113900 | 2203410500 | 15430 | 15430 | 15430 | 15430 | 6 |
| 440 | 20240117 | 113800 | 2203317920 | 15410 | 15420 | 15420 | 15410 | 2224 |
| 441 | 20240117 | 113700 | 2169045860 | 15420 | 15420 | 15420 | 15420 | 115 |
| 442 | 20240117 | 113600 | 2167272560 | 15420 | 15420 | 15420 | 15420 | 119 |
| 443 | 20240117 | 113500 | 2165437580 | 15420 | 15420 | 15420 | 15420 | 150 |
| 444 | 20240117 | 113400 | 2163124580 | 15420 | 15410 | 15420 | 15410 | 462 |
| 445 | 20240117 | 113300 | 2156004360 | 15410 | 15410 | 15410 | 15410 | 0 |
| 446 | 20240117 | 113200 | 2156004360 | 15410 | 15420 | 15420 | 15410 | 166 |
| 447 | 20240117 | 113100 | 2153445180 | 15420 | 15410 | 15420 | 15410 | 641 |
| 448 | 20240117 | 113000 | 2143567020 | 15410 | 15410 | 15410 | 15410 | 180 |
| 449 | 20240117 | 112900 | 2140793220 | 15420 | 15420 | 15430 | 15420 | 73 |
| 450 | 20240117 | 112800 | 2139667210 | 15430 | 15430 | 15430 | 15430 | 130 |
| 451 | 20240117 | 112700 | 2137661310 | 15430 | 15420 | 15430 | 15420 | 90 |
| 452 | 20240117 | 112600 | 2136273250 | 15420 | 15410 | 15430 | 15410 | 87 |
| 453 | 20240117 | 112500 | 2134932300 | 15410 | 15410 | 15410 | 15410 | 746 |
| 454 | 20240117 | 112400 | 2123436440 | 15410 | 15410 | 15430 | 15410 | 45 |
| 455 | 20240117 | 112300 | 2122742720 | 15410 | 15420 | 15420 | 15410 | 238 |
| 456 | 20240117 | 112200 | 2119075090 | 15430 | 15430 | 15430 | 15430 | 0 |
| 457 | 20240117 | 112100 | 2119075090 | 15430 | 15410 | 15430 | 15410 | 36 |
| 458 | 20240117 | 112000 | 2118520190 | 15410 | 15420 | 15420 | 15410 | 2263 |
| 459 | 20240117 | 111900 | 2083647350 | 15440 | 15440 | 15440 | 15440 | 2 |
| 460 | 20240117 | 111800 | 2083616470 | 15440 | 15410 | 15440 | 15410 | 197 |
| 461 | 20240117 | 111700 | 2080580420 | 15400 | 15430 | 15430 | 15400 | 3245 |
| 462 | 20240117 | 111600 | 2030554890 | 15440 | 15440 | 15450 | 15440 | 9 |
| 463 | 20240117 | 111500 | 2030415900 | 15430 | 15430 | 15430 | 15430 | 40 |
| 464 | 20240117 | 111400 | 2029798700 | 15450 | 15450 | 15450 | 15440 | 63 |
| 465 | 20240117 | 111300 | 2028825600 | 15450 | 15450 | 15450 | 15450 | 101 |
| 466 | 20240117 | 111200 | 2027265150 | 15460 | 15430 | 15460 | 15430 | 73 |
| 467 | 20240117 | 111100 | 2026138670 | 15430 | 15430 | 15430 | 15430 | 90 |
| 468 | 20240117 | 111000 | 2024749970 | 15430 | 15430 | 15430 | 15430 | 32 |
| 469 | 20240117 | 110900 | 2024256210 | 15430 | 15460 | 15460 | 15430 | 402 |
| 470 | 20240117 | 110800 | 2018047290 | 15460 | 15460 | 15460 | 15460 | 247 |
| 471 | 20240117 | 110700 | 2014228670 | 15460 | 15460 | 15460 | 15460 | 75 |
| 472 | 20240117 | 110600 | 2013069170 | 15460 | 15450 | 15460 | 15440 | 303 |
| 473 | 20240117 | 110500 | 2008386790 | 15440 | 15420 | 15440 | 15420 | 390 |
| 474 | 20240117 | 110400 | 2002372970 | 15420 | 15420 | 15420 | 15420 | 0 |
| 475 | 20240117 | 110300 | 2002372970 | 15420 | 15430 | 15430 | 15420 | 360 |
| 476 | 20240117 | 110200 | 1996821690 | 15420 | 15420 | 15430 | 15420 | 766 |
| 477 | 20240117 | 110100 | 1985009920 | 15430 | 15420 | 15430 | 15420 | 415 |
| 478 | 20240117 | 110000 | 1978610220 | 15420 | 15450 | 15450 | 15420 | 665 |
| 479 | 20240117 | 105900 | 1968355230 | 15460 | 15460 | 15460 | 15460 | 1 |
| 480 | 20240117 | 105800 | 1968339770 | 15470 | 15420 | 15470 | 15420 | 37 |
| 481 | 20240117 | 105700 | 1967767870 | 15420 | 15420 | 15420 | 15410 | 72 |
| 482 | 20240117 | 105600 | 1966657690 | 15410 | 15420 | 15420 | 15410 | 1572 |
| 483 | 20240117 | 105500 | 1942432850 | 15410 | 15410 | 15420 | 15410 | 174 |
| 484 | 20240117 | 105400 | 1939750860 | 15410 | 15420 | 15420 | 15410 | 376 |
| 485 | 20240117 | 105300 | 1933956510 | 15470 | 15480 | 15480 | 15470 | 15 |
| 486 | 20240117 | 105200 | 1933724360 | 15400 | 15410 | 15480 | 15400 | 1480 |
| 487 | 20240117 | 105100 | 1910920930 | 15410 | 15410 | 15420 | 15410 | 715 |
| 488 | 20240117 | 105000 | 1899902590 | 15410 | 15420 | 15420 | 15410 | 483 |
| 489 | 20240117 | 104900 | 1892457750 | 15420 | 15440 | 15440 | 15410 | 5309 |
| 490 | 20240117 | 104800 | 1810570090 | 15440 | 15450 | 15460 | 15440 | 2600 |
| 491 | 20240117 | 104700 | 1770416050 | 15490 | 15450 | 15490 | 15440 | 2107 |
| 492 | 20240117 | 104600 | 1737880560 | 15450 | 15490 | 15490 | 15450 | 2064 |
| 493 | 20240117 | 104500 | 1705977050 | 15490 | 15490 | 15490 | 15490 | 3 |
| 494 | 20240117 | 104400 | 1705930580 | 15490 | 15490 | 15490 | 15490 | 355 |
| 495 | 20240117 | 104300 | 1700431630 | 15490 | 15510 | 15510 | 15490 | 3893 |
| 496 | 20240117 | 104200 | 1640109890 | 15510 | 15510 | 15510 | 15510 | 69 |
| 497 | 20240117 | 104100 | 1639039700 | 15500 | 15500 | 15500 | 15500 | 0 |
| 498 | 20240117 | 104000 | 1639039700 | 15500 | 15520 | 15540 | 15500 | 1382 |
| 499 | 20240117 | 103900 | 1617606710 | 15520 | 15520 | 15520 | 15520 | 0 |
| 500 | 20240117 | 103800 | 1617606710 | 15520 | 15520 | 15520 | 15520 | 70 |
| 501 | 20240117 | 103700 | 1616520310 | 15520 | 15520 | 15520 | 15520 | 59 |
| 502 | 20240117 | 103600 | 1615604630 | 15520 | 15550 | 15550 | 15520 | 65 |
| 503 | 20240117 | 103500 | 1614595770 | 15550 | 15530 | 15550 | 15510 | 201 |
| 504 | 20240117 | 103400 | 1611476500 | 15510 | 15540 | 15540 | 15510 | 500 |
| 505 | 20240117 | 103300 | 1603712640 | 15540 | 15560 | 15560 | 15540 | 962 |
| 506 | 20240117 | 103200 | 1588759830 | 15560 | 15580 | 15580 | 15560 | 35 |
| 507 | 20240117 | 103100 | 1588214720 | 15580 | 15580 | 15590 | 15580 | 67 |
| 508 | 20240117 | 103000 | 1587170840 | 15590 | 15590 | 15590 | 15580 | 464 |
| 509 | 20240117 | 102900 | 1579937180 | 15590 | 15570 | 15590 | 15560 | 284 |
| 510 | 20240117 | 102800 | 1575514420 | 15570 | 15560 | 15570 | 15550 | 612 |
| 511 | 20240117 | 102700 | 1565996450 | 15540 | 15570 | 15570 | 15540 | 73 |
| 512 | 20240117 | 102600 | 1564860680 | 15560 | 15550 | 15560 | 15540 | 1314 |
| 513 | 20240117 | 102500 | 1544428540 | 15540 | 15550 | 15550 | 15500 | 285 |
| 514 | 20240117 | 102400 | 1539999630 | 15550 | 15540 | 15550 | 15510 | 85 |
| 515 | 20240117 | 102300 | 1538680220 | 15530 | 15510 | 15540 | 15510 | 995 |
| 516 | 20240117 | 102200 | 1523236510 | 15510 | 15510 | 15510 | 15510 | 2 |
| 517 | 20240117 | 102100 | 1523205490 | 15510 | 15510 | 15510 | 15480 | 631 |
| 518 | 20240117 | 102000 | 1513427930 | 15510 | 15510 | 15510 | 15510 | 209 |
| 519 | 20240117 | 101900 | 1510186340 | 15520 | 15510 | 15520 | 15510 | 317 |
| 520 | 20240117 | 101800 | 1505267250 | 15500 | 15500 | 15500 | 15490 | 592 |
| 521 | 20240117 | 101700 | 1496091330 | 15480 | 15500 | 15500 | 15480 | 31 |
| 522 | 20240117 | 101600 | 1495611270 | 15500 | 15470 | 15500 | 15460 | 98 |
| 523 | 20240117 | 101500 | 1494095340 | 15470 | 15470 | 15470 | 15470 | 60 |
| 524 | 20240117 | 101400 | 1493167140 | 15460 | 15450 | 15460 | 15450 | 407 |
| 525 | 20240117 | 101300 | 1486875120 | 15450 | 15450 | 15460 | 15450 | 291 |
| 526 | 20240117 | 101200 | 1482379140 | 15450 | 15450 | 15450 | 15440 | 331 |
| 527 | 20240117 | 101100 | 1477267410 | 15440 | 15440 | 15450 | 15440 | 38 |
| 528 | 20240117 | 101000 | 1476680530 | 15440 | 15440 | 15440 | 15440 | 8 |
| 529 | 20240117 | 100900 | 1476557010 | 15440 | 15450 | 15450 | 15440 | 18 |
| 530 | 20240117 | 100800 | 1476278960 | 15440 | 15460 | 15460 | 15440 | 1187 |
| 531 | 20240117 | 100700 | 1457942440 | 15450 | 15460 | 15460 | 15450 | 495 |
| 532 | 20240117 | 100600 | 1450290070 | 15450 | 15460 | 15480 | 15450 | 409 |
| 533 | 20240117 | 100500 | 1443967650 | 15460 | 15460 | 15480 | 15460 | 470 |
| 534 | 20240117 | 100400 | 1436694330 | 15450 | 15470 | 15480 | 15450 | 167 |
| 535 | 20240117 | 100300 | 1434113000 | 15470 | 15520 | 15520 | 15440 | 369 |
| 536 | 20240117 | 100200 | 1428412400 | 15530 | 15430 | 15530 | 15430 | 1725 |
| 537 | 20240117 | 100100 | 1401768180 | 15440 | 15490 | 15490 | 15440 | 21 |
| 538 | 20240117 | 100000 | 1401443640 | 15430 | 15480 | 15490 | 15430 | 325 |
| 539 | 20240117 | 095900 | 1396411200 | 15420 | 15430 | 15480 | 15420 | 1490 |
| 540 | 20240117 | 095800 | 1373420590 | 15430 | 15440 | 15490 | 15430 | 717 |
| 541 | 20240117 | 095700 | 1362352850 | 15440 | 15500 | 15500 | 15440 | 214 |
| 542 | 20240117 | 095600 | 1359045390 | 15500 | 15530 | 15530 | 15440 | 6560 |
| 543 | 20240117 | 095500 | 1257605850 | 15530 | 15520 | 15530 | 15520 | 148 |
| 544 | 20240117 | 095400 | 1255307460 | 15520 | 15520 | 15520 | 15510 | 570 |
| 545 | 20240117 | 095300 | 1246462990 | 15520 | 15500 | 15520 | 15500 | 111 |
| 546 | 20240117 | 095200 | 1244741240 | 15500 | 15510 | 15510 | 15500 | 357 |
| 547 | 20240117 | 095100 | 1239204500 | 15480 | 15480 | 15510 | 15480 | 190 |
| 548 | 20240117 | 095000 | 1236260780 | 15480 | 15480 | 15480 | 15470 | 310 |
| 549 | 20240117 | 094900 | 1231462130 | 15470 | 15470 | 15470 | 15470 | 57 |
| 550 | 20240117 | 094800 | 1230580340 | 15470 | 15480 | 15480 | 15470 | 417 |
| 551 | 20240117 | 094700 | 1224127120 | 15520 | 15480 | 15530 | 15470 | 35 |
| 552 | 20240117 | 094600 | 1223585200 | 15460 | 15470 | 15530 | 15460 | 169 |
| 553 | 20240117 | 094500 | 1220971820 | 15460 | 15540 | 15550 | 15460 | 757 |
| 554 | 20240117 | 094400 | 1209262420 | 15540 | 15540 | 15540 | 15500 | 118 |
| 555 | 20240117 | 094300 | 1207430300 | 15470 | 15480 | 15540 | 15460 | 365 |
| 556 | 20240117 | 094200 | 1201783490 | 15460 | 15460 | 15470 | 15460 | 109 |
| 557 | 20240117 | 094100 | 1200097350 | 15460 | 15420 | 15570 | 15400 | 3120 |
| 558 | 20240117 | 094000 | 1151812320 | 15440 | 15420 | 15450 | 15400 | 2201 |
| 559 | 20240117 | 093900 | 1117886910 | 15450 | 15410 | 15460 | 15410 | 102 |
| 560 | 20240117 | 093800 | 1116315000 | 15410 | 15410 | 15470 | 15410 | 1249 |
| 561 | 20240117 | 093700 | 1097066870 | 15420 | 15430 | 15470 | 15400 | 632 |
| 562 | 20240117 | 093600 | 1087325690 | 15400 | 15470 | 15480 | 15400 | 5523 |
| 563 | 20240117 | 093500 | 1002039930 | 15470 | 15490 | 15490 | 15460 | 4300 |
| 564 | 20240117 | 093400 | 935512210 | 15490 | 15510 | 15510 | 15490 | 5436 |
| 565 | 20240117 | 093300 | 851269740 | 15510 | 15530 | 15530 | 15500 | 1221 |
| 566 | 20240117 | 093200 | 832335170 | 15530 | 15530 | 15570 | 15500 | 5056 |
| 567 | 20240117 | 093100 | 753889320 | 15530 | 15520 | 15570 | 15520 | 412 |
| 568 | 20240117 | 093000 | 747494630 | 15520 | 15550 | 15570 | 15520 | 702 |
| 569 | 20240117 | 092900 | 736590710 | 15530 | 15570 | 15570 | 15530 | 479 |
| 570 | 20240117 | 092800 | 729147070 | 15570 | 15540 | 15570 | 15530 | 737 |
| 571 | 20240117 | 092700 | 717693860 | 15530 | 15540 | 15540 | 15520 | 792 |
| 572 | 20240117 | 092600 | 705394260 | 15540 | 15520 | 15570 | 15520 | 2328 |
| 573 | 20240117 | 092500 | 669195800 | 15520 | 15560 | 15570 | 15510 | 878 |
| 574 | 20240117 | 092400 | 655549540 | 15510 | 15520 | 15560 | 15510 | 91 |
| 575 | 20240117 | 092300 | 654136850 | 15520 | 15520 | 15560 | 15510 | 5584 |
| 576 | 20240117 | 092200 | 567441340 | 15530 | 15530 | 15530 | 15520 | 937 |
| 577 | 20240117 | 092100 | 552891550 | 15530 | 15570 | 15570 | 15530 | 1872 |
| 578 | 20240117 | 092000 | 523793360 | 15570 | 15620 | 15620 | 15570 | 2220 |
| 579 | 20240117 | 091900 | 489174230 | 15620 | 15650 | 15650 | 15610 | 2082 |
| 580 | 20240117 | 091800 | 456632780 | 15650 | 15660 | 15660 | 15650 | 508 |
| 581 | 20240117 | 091700 | 448681450 | 15650 | 15660 | 15660 | 15650 | 1166 |
| 582 | 20240117 | 091600 | 430433360 | 15660 | 15660 | 15660 | 15650 | 1027 |
| 583 | 20240117 | 091500 | 414351740 | 15660 | 15670 | 15670 | 15660 | 516 |
| 584 | 20240117 | 091400 | 406267230 | 15680 | 15680 | 15680 | 15670 | 192 |
| 585 | 20240117 | 091300 | 403258510 | 15660 | 15670 | 15700 | 15650 | 1502 |
| 586 | 20240117 | 091200 | 379732830 | 15670 | 15710 | 15710 | 15670 | 2026 |
| 587 | 20240117 | 091100 | 347947110 | 15700 | 15850 | 15850 | 15700 | 4103 |
| 588 | 20240117 | 091000 | 283481730 | 15790 | 15710 | 15790 | 15700 | 1657 |
| 589 | 20240117 | 090900 | 257432280 | 15710 | 15790 | 15790 | 15710 | 1585 |
| 590 | 20240117 | 090800 | 232506100 | 15790 | 15860 | 15860 | 15750 | 2494 |
| 591 | 20240117 | 090700 | 193091400 | 15850 | 15920 | 15920 | 15850 | 2837 |
| 592 | 20240117 | 090600 | 147968630 | 15920 | 15940 | 15940 | 15920 | 900 |
| 593 | 20240117 | 090500 | 133631390 | 15940 | 16000 | 16000 | 15940 | 2118 |
| 594 | 20240117 | 090400 | 99788010 | 16000 | 16030 | 16030 | 15990 | 1383 |
| 595 | 20240117 | 090300 | 77643680 | 16030 | 16030 | 16030 | 16030 | 26 |
| 596 | 20240117 | 090200 | 77226900 | 16010 | 16010 | 16030 | 16010 | 465 |
| 597 | 20240117 | 090100 | 69782220 | 16010 | 16050 | 16050 | 16010 | 1542 |
| 598 | 20240117 | 090000 | 45063970 | 16050 | 16030 | 16050 | 16030 | 2473 |