31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 190000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 2872 |
| 3 | 20240116 | 185900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 4 | 20240116 | 185800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 5 | 20240116 | 185700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 6 | 20240116 | 185600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 7 | 20240116 | 185500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 8 | 20240116 | 185400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 9 | 20240116 | 185300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 10 | 20240116 | 185200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 11 | 20240116 | 185100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 12 | 20240116 | 185000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 13 | 20240116 | 184900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 14 | 20240116 | 184800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 15 | 20240116 | 184700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 16 | 20240116 | 184600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 17 | 20240116 | 184500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 18 | 20240116 | 184400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 19 | 20240116 | 184300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 20 | 20240116 | 184200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 21 | 20240116 | 184100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 22 | 20240116 | 184000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 23 | 20240116 | 183900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 24 | 20240116 | 183800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 25 | 20240116 | 183700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 26 | 20240116 | 183600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 27 | 20240116 | 183500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 28 | 20240116 | 183400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 29 | 20240116 | 183300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 30 | 20240116 | 183200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 31 | 20240116 | 183100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 32 | 20240116 | 183000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 2872 |
| 33 | 20240116 | 182900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 34 | 20240116 | 182800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 35 | 20240116 | 182700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 36 | 20240116 | 182600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 37 | 20240116 | 182500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 38 | 20240116 | 182400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 39 | 20240116 | 182300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 40 | 20240116 | 182200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 41 | 20240116 | 182100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 42 | 20240116 | 182000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 43 | 20240116 | 181900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 44 | 20240116 | 181800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 45 | 20240116 | 181700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 46 | 20240116 | 181600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 47 | 20240116 | 181500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 48 | 20240116 | 181400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 49 | 20240116 | 181300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 50 | 20240116 | 181200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 51 | 20240116 | 181100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 52 | 20240116 | 181000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 53 | 20240116 | 180900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 54 | 20240116 | 180800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 55 | 20240116 | 180700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 56 | 20240116 | 180600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 57 | 20240116 | 180500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 58 | 20240116 | 180400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 59 | 20240116 | 180300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 60 | 20240116 | 180200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 61 | 20240116 | 180100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 62 | 20240116 | 180000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 2872 |
| 63 | 20240116 | 175900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 64 | 20240116 | 175800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 65 | 20240116 | 175700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 66 | 20240116 | 175600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 67 | 20240116 | 175500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 68 | 20240116 | 175400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 69 | 20240116 | 175300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 70 | 20240116 | 175200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 71 | 20240116 | 175100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 72 | 20240116 | 175000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 73 | 20240116 | 174900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 74 | 20240116 | 174800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 75 | 20240116 | 174700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 76 | 20240116 | 174600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 77 | 20240116 | 174500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 78 | 20240116 | 174400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 79 | 20240116 | 174300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 80 | 20240116 | 174200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 81 | 20240116 | 174100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 82 | 20240116 | 174000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 83 | 20240116 | 173900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 84 | 20240116 | 173800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 85 | 20240116 | 173700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 86 | 20240116 | 173600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 87 | 20240116 | 173500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 88 | 20240116 | 173400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 89 | 20240116 | 173300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 90 | 20240116 | 173200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 91 | 20240116 | 173100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 92 | 20240116 | 173000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 2872 |
| 93 | 20240116 | 172900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 94 | 20240116 | 172800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 95 | 20240116 | 172700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 96 | 20240116 | 172600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 97 | 20240116 | 172500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 98 | 20240116 | 172400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 99 | 20240116 | 172300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 100 | 20240116 | 172200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 101 | 20240116 | 172100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 102 | 20240116 | 172000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 103 | 20240116 | 171900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 104 | 20240116 | 171800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 105 | 20240116 | 171700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 106 | 20240116 | 171600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 107 | 20240116 | 171500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 108 | 20240116 | 171400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 109 | 20240116 | 171300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 110 | 20240116 | 171200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 111 | 20240116 | 171100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 112 | 20240116 | 171000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 113 | 20240116 | 170900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 114 | 20240116 | 170800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 115 | 20240116 | 170700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 116 | 20240116 | 170600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 117 | 20240116 | 170500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 118 | 20240116 | 170400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 119 | 20240116 | 170300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 120 | 20240116 | 170200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 121 | 20240116 | 170100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 122 | 20240116 | 170000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 2872 |
| 123 | 20240116 | 165900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 124 | 20240116 | 165800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 125 | 20240116 | 165700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 126 | 20240116 | 165600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 127 | 20240116 | 165500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 128 | 20240116 | 165400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 129 | 20240116 | 165300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 130 | 20240116 | 165200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 131 | 20240116 | 165100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 132 | 20240116 | 165000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 133 | 20240116 | 164900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 134 | 20240116 | 164800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 135 | 20240116 | 164700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 136 | 20240116 | 164600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 137 | 20240116 | 164500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 138 | 20240116 | 164400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 139 | 20240116 | 164300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 140 | 20240116 | 164200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 141 | 20240116 | 164100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 142 | 20240116 | 164000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 143 | 20240116 | 163900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 144 | 20240116 | 163800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 145 | 20240116 | 163700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 146 | 20240116 | 163600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 147 | 20240116 | 163500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 148 | 20240116 | 163400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 149 | 20240116 | 163300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 150 | 20240116 | 163200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 151 | 20240116 | 163100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 152 | 20240116 | 163000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 2872 |
| 153 | 20240116 | 162900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 154 | 20240116 | 162800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 155 | 20240116 | 162700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 156 | 20240116 | 162600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 157 | 20240116 | 162500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 158 | 20240116 | 162400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 159 | 20240116 | 162300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 160 | 20240116 | 162200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 161 | 20240116 | 162100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 162 | 20240116 | 162000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 163 | 20240116 | 161900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 164 | 20240116 | 161800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 165 | 20240116 | 161700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 166 | 20240116 | 161600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 167 | 20240116 | 161500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 168 | 20240116 | 161400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 169 | 20240116 | 161300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 170 | 20240116 | 161200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 171 | 20240116 | 161100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 172 | 20240116 | 161000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 173 | 20240116 | 160900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 174 | 20240116 | 160800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 175 | 20240116 | 160700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 176 | 20240116 | 160600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 177 | 20240116 | 160500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 178 | 20240116 | 160400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 179 | 20240116 | 160300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 180 | 20240116 | 160200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 181 | 20240116 | 160100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 182 | 20240116 | 160000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 2872 |
| 183 | 20240116 | 155900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 184 | 20240116 | 155800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 185 | 20240116 | 155700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 186 | 20240116 | 155600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 187 | 20240116 | 155500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 188 | 20240116 | 155400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 189 | 20240116 | 155300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 190 | 20240116 | 155200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 191 | 20240116 | 155100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 192 | 20240116 | 155000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 193 | 20240116 | 154900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 194 | 20240116 | 154800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 195 | 20240116 | 154700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 196 | 20240116 | 154600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 197 | 20240116 | 154500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 198 | 20240116 | 154400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 199 | 20240116 | 154300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 200 | 20240116 | 154200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 201 | 20240116 | 154100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 202 | 20240116 | 154000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 203 | 20240116 | 153900 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 204 | 20240116 | 153800 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 205 | 20240116 | 153700 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 206 | 20240116 | 153600 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 207 | 20240116 | 153500 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 208 | 20240116 | 153400 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 209 | 20240116 | 153300 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 210 | 20240116 | 153200 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 211 | 20240116 | 153100 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 0 |
| 212 | 20240116 | 153000 | 1882615140 | 11540 | 11540 | 11540 | 11540 | 5744 |
| 213 | 20240116 | 152900 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 214 | 20240116 | 152800 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 215 | 20240116 | 152700 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 216 | 20240116 | 152600 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 217 | 20240116 | 152500 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 218 | 20240116 | 152400 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 219 | 20240116 | 152300 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 220 | 20240116 | 152200 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 221 | 20240116 | 152100 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 222 | 20240116 | 152000 | 1849472260 | 11510 | 11510 | 11510 | 11510 | 0 |
| 223 | 20240116 | 151900 | 1849472260 | 11510 | 11450 | 11510 | 11450 | 644 |
| 224 | 20240116 | 151800 | 1842070550 | 11450 | 11490 | 11490 | 11450 | 201 |
| 225 | 20240116 | 151700 | 1839765000 | 11450 | 11460 | 11460 | 11450 | 981 |
| 226 | 20240116 | 151600 | 1828532510 | 11460 | 11450 | 11460 | 11450 | 748 |
| 227 | 20240116 | 151500 | 1819967680 | 11460 | 11470 | 11470 | 11460 | 306 |
| 228 | 20240116 | 151400 | 1816459870 | 11470 | 11470 | 11470 | 11450 | 436 |
| 229 | 20240116 | 151300 | 1811463950 | 11460 | 11460 | 11470 | 11450 | 2337 |
| 230 | 20240116 | 151200 | 1784694660 | 11470 | 11460 | 11470 | 11460 | 1005 |
| 231 | 20240116 | 151100 | 1773171060 | 11460 | 11460 | 11460 | 11460 | 730 |
| 232 | 20240116 | 151000 | 1764805260 | 11450 | 11450 | 11460 | 11450 | 873 |
| 233 | 20240116 | 150900 | 1754809370 | 11450 | 11440 | 11460 | 11440 | 410 |
| 234 | 20240116 | 150800 | 1750116030 | 11440 | 11460 | 11470 | 11430 | 5862 |
| 235 | 20240116 | 150700 | 1683029380 | 11470 | 11470 | 11470 | 11460 | 500 |
| 236 | 20240116 | 150600 | 1677297800 | 11480 | 11470 | 11480 | 11470 | 263 |
| 237 | 20240116 | 150500 | 1674281140 | 11470 | 11480 | 11480 | 11470 | 465 |
| 238 | 20240116 | 150400 | 1668945470 | 11480 | 11480 | 11480 | 11470 | 291 |
| 239 | 20240116 | 150300 | 1665607290 | 11470 | 11460 | 11480 | 11460 | 521 |
| 240 | 20240116 | 150200 | 1659631670 | 11460 | 11470 | 11470 | 11450 | 672 |
| 241 | 20240116 | 150100 | 1651929560 | 11470 | 11480 | 11480 | 11470 | 324 |
| 242 | 20240116 | 150000 | 1648213250 | 11470 | 11490 | 11490 | 11470 | 6253 |
| 243 | 20240116 | 145900 | 1576424030 | 11500 | 11500 | 11510 | 11490 | 565 |
| 244 | 20240116 | 145800 | 1569928980 | 11500 | 11490 | 11500 | 11490 | 2023 |
| 245 | 20240116 | 145700 | 1546681770 | 11490 | 11490 | 11500 | 11490 | 499 |
| 246 | 20240116 | 145600 | 1540947170 | 11500 | 11500 | 11500 | 11490 | 361 |
| 247 | 20240116 | 145500 | 1536798170 | 11500 | 11510 | 11510 | 11490 | 330 |
| 248 | 20240116 | 145400 | 1533004410 | 11500 | 11500 | 11510 | 11500 | 584 |
| 249 | 20240116 | 145300 | 1526288360 | 11500 | 11510 | 11510 | 11500 | 404 |
| 250 | 20240116 | 145200 | 1521642310 | 11510 | 11510 | 11510 | 11500 | 3035 |
| 251 | 20240116 | 145100 | 1486731130 | 11510 | 11500 | 11510 | 11500 | 442 |
| 252 | 20240116 | 145000 | 1481645390 | 11500 | 11510 | 11510 | 11500 | 1215 |
| 253 | 20240116 | 144900 | 1467662740 | 11510 | 11510 | 11520 | 11500 | 769 |
| 254 | 20240116 | 144800 | 1458811200 | 11520 | 11510 | 11520 | 11510 | 200 |
| 255 | 20240116 | 144700 | 1456507240 | 11510 | 11520 | 11520 | 11510 | 207 |
| 256 | 20240116 | 144600 | 1454124650 | 11540 | 11530 | 11540 | 11510 | 1426 |
| 257 | 20240116 | 144500 | 1437701460 | 11520 | 11530 | 11540 | 11520 | 635 |
| 258 | 20240116 | 144400 | 1430380220 | 11540 | 11540 | 11540 | 11540 | 30 |
| 259 | 20240116 | 144300 | 1430034020 | 11540 | 11540 | 11540 | 11540 | 32 |
| 260 | 20240116 | 144200 | 1429664740 | 11550 | 11530 | 11550 | 11530 | 76 |
| 261 | 20240116 | 144100 | 1428788420 | 11530 | 11530 | 11530 | 11530 | 0 |
| 262 | 20240116 | 144000 | 1428788420 | 11530 | 11530 | 11530 | 11530 | 0 |
| 263 | 20240116 | 143900 | 1428788420 | 11530 | 11540 | 11540 | 11530 | 17 |
| 264 | 20240116 | 143800 | 1428592310 | 11540 | 11550 | 11550 | 11540 | 40 |
| 265 | 20240116 | 143700 | 1428130610 | 11560 | 11510 | 11560 | 11510 | 52 |
| 266 | 20240116 | 143600 | 1427531990 | 11510 | 11540 | 11540 | 11510 | 270 |
| 267 | 20240116 | 143500 | 1424420080 | 11560 | 11560 | 11560 | 11560 | 2 |
| 268 | 20240116 | 143400 | 1424396960 | 11560 | 11530 | 11560 | 11530 | 34 |
| 269 | 20240116 | 143300 | 1424004330 | 11550 | 11550 | 11570 | 11500 | 15920 |
| 270 | 20240116 | 143200 | 1240408460 | 11550 | 11560 | 11560 | 11550 | 575 |
| 271 | 20240116 | 143100 | 1233765590 | 11560 | 11560 | 11560 | 11560 | 165 |
| 272 | 20240116 | 143000 | 1231858190 | 11560 | 11550 | 11560 | 11550 | 115 |
| 273 | 20240116 | 142900 | 1230528800 | 11560 | 11560 | 11560 | 11550 | 205 |
| 274 | 20240116 | 142800 | 1228161000 | 11560 | 11550 | 11560 | 11550 | 10 |
| 275 | 20240116 | 142700 | 1228045440 | 11560 | 11560 | 11560 | 11560 | 19 |
| 276 | 20240116 | 142600 | 1227825800 | 11560 | 11560 | 11560 | 11550 | 159 |
| 277 | 20240116 | 142500 | 1225988760 | 11560 | 11560 | 11560 | 11550 | 6 |
| 278 | 20240116 | 142400 | 1225919420 | 11550 | 11560 | 11580 | 11550 | 3929 |
| 279 | 20240116 | 142300 | 1180514100 | 11580 | 11580 | 11580 | 11580 | 70 |
| 280 | 20240116 | 142200 | 1179703500 | 11570 | 11580 | 11580 | 11570 | 5016 |
| 281 | 20240116 | 142100 | 1121668280 | 11580 | 11570 | 11580 | 11570 | 7 |
| 282 | 20240116 | 142000 | 1121587260 | 11580 | 11580 | 11580 | 11580 | 1 |
| 283 | 20240116 | 141900 | 1121575680 | 11580 | 11580 | 11580 | 11580 | 317 |
| 284 | 20240116 | 141800 | 1117904820 | 11580 | 11580 | 11580 | 11580 | 7 |
| 285 | 20240116 | 141700 | 1117823760 | 11580 | 11580 | 11580 | 11580 | 47 |
| 286 | 20240116 | 141600 | 1117279500 | 11590 | 11590 | 11590 | 11590 | 2 |
| 287 | 20240116 | 141500 | 1117256320 | 11570 | 11570 | 11570 | 11570 | 3 |
| 288 | 20240116 | 141400 | 1117221610 | 11570 | 11580 | 11580 | 11570 | 200 |
| 289 | 20240116 | 141300 | 1114906710 | 11590 | 11590 | 11590 | 11590 | 10 |
| 290 | 20240116 | 141200 | 1114790810 | 11570 | 11590 | 11590 | 11570 | 387 |
| 291 | 20240116 | 141100 | 1110310040 | 11590 | 11590 | 11590 | 11590 | 2 |
| 292 | 20240116 | 141000 | 1110286860 | 11580 | 11580 | 11580 | 11580 | 0 |
| 293 | 20240116 | 140900 | 1110286860 | 11580 | 11580 | 11580 | 11580 | 1003 |
| 294 | 20240116 | 140800 | 1098672120 | 11590 | 11590 | 11590 | 11590 | 6 |
| 295 | 20240116 | 140700 | 1098602580 | 11590 | 11590 | 11590 | 11590 | 4 |
| 296 | 20240116 | 140600 | 1098556220 | 11580 | 11580 | 11580 | 11580 | 160 |
| 297 | 20240116 | 140500 | 1096703420 | 11580 | 11590 | 11590 | 11580 | 1000 |
| 298 | 20240116 | 140400 | 1085123400 | 11600 | 11600 | 11600 | 11600 | 0 |
| 299 | 20240116 | 140300 | 1085123400 | 11600 | 11590 | 11600 | 11590 | 268 |
| 300 | 20240116 | 140200 | 1082017260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 301 | 20240116 | 140100 | 1082017260 | 11590 | 11590 | 11590 | 11590 | 1418 |
| 302 | 20240116 | 140000 | 1065582640 | 11590 | 11600 | 11600 | 11590 | 432 |
| 303 | 20240116 | 135900 | 1060575680 | 11610 | 11600 | 11610 | 11600 | 4 |
| 304 | 20240116 | 135800 | 1060529260 | 11600 | 11600 | 11600 | 11600 | 608 |
| 305 | 20240116 | 135700 | 1053476460 | 11610 | 11610 | 11610 | 11610 | 30 |
| 306 | 20240116 | 135600 | 1053128160 | 11610 | 11610 | 11610 | 11610 | 1 |
| 307 | 20240116 | 135500 | 1053116550 | 11610 | 11600 | 11610 | 11590 | 75 |
| 308 | 20240116 | 135400 | 1052246780 | 11590 | 11590 | 11600 | 11590 | 106 |
| 309 | 20240116 | 135300 | 1051017240 | 11600 | 11600 | 11600 | 11600 | 3 |
| 310 | 20240116 | 135200 | 1050982440 | 11600 | 11600 | 11600 | 11600 | 9 |
| 311 | 20240116 | 135100 | 1050878040 | 11610 | 11610 | 11610 | 11610 | 0 |
| 312 | 20240116 | 135000 | 1050878040 | 11610 | 11600 | 11610 | 11600 | 112 |
| 313 | 20240116 | 134900 | 1049578820 | 11600 | 11600 | 11600 | 11600 | 70 |
| 314 | 20240116 | 134800 | 1048766820 | 11600 | 11600 | 11600 | 11600 | 151 |
| 315 | 20240116 | 134700 | 1047015220 | 11600 | 11600 | 11600 | 11600 | 10 |
| 316 | 20240116 | 134600 | 1046899220 | 11600 | 11610 | 11610 | 11600 | 13 |
| 317 | 20240116 | 134500 | 1046748400 | 11600 | 11600 | 11600 | 11600 | 41 |
| 318 | 20240116 | 134400 | 1046272800 | 11610 | 11610 | 11610 | 11610 | 42 |
| 319 | 20240116 | 134300 | 1045785180 | 11600 | 11600 | 11600 | 11600 | 1 |
| 320 | 20240116 | 134200 | 1045773580 | 11600 | 11590 | 11600 | 11590 | 357 |
| 321 | 20240116 | 134100 | 1041632450 | 11590 | 11590 | 11590 | 11590 | 10 |
| 322 | 20240116 | 134000 | 1041516550 | 11600 | 11600 | 11600 | 11600 | 4002 |
| 323 | 20240116 | 133900 | 995093350 | 11610 | 11610 | 11610 | 11610 | 6 |
| 324 | 20240116 | 133800 | 995023690 | 11610 | 11610 | 11610 | 11610 | 378 |
| 325 | 20240116 | 133700 | 990635110 | 11620 | 11610 | 11620 | 11610 | 139 |
| 326 | 20240116 | 133600 | 989021300 | 11610 | 11610 | 11610 | 11610 | 172 |
| 327 | 20240116 | 133500 | 987024380 | 11610 | 11610 | 11610 | 11610 | 15 |
| 328 | 20240116 | 133400 | 986850230 | 11610 | 11610 | 11610 | 11610 | 2620 |
| 329 | 20240116 | 133300 | 956432030 | 11620 | 11620 | 11620 | 11620 | 9 |
| 330 | 20240116 | 133200 | 956327450 | 11620 | 11620 | 11620 | 11620 | 131 |
| 331 | 20240116 | 133100 | 954805230 | 11620 | 11620 | 11620 | 11620 | 0 |
| 332 | 20240116 | 133000 | 954805230 | 11620 | 11620 | 11620 | 11620 | 1 |
| 333 | 20240116 | 132900 | 954793610 | 11630 | 11630 | 11630 | 11630 | 2 |
| 334 | 20240116 | 132800 | 954770350 | 11630 | 11630 | 11630 | 11630 | 0 |
| 335 | 20240116 | 132700 | 954770350 | 11630 | 11620 | 11630 | 11610 | 129 |
| 336 | 20240116 | 132600 | 953271560 | 11620 | 11620 | 11620 | 11620 | 2 |
| 337 | 20240116 | 132500 | 953248320 | 11620 | 11620 | 11620 | 11620 | 64 |
| 338 | 20240116 | 132400 | 952504640 | 11620 | 11620 | 11620 | 11620 | 16 |
| 339 | 20240116 | 132300 | 952318720 | 11620 | 11620 | 11620 | 11620 | 18 |
| 340 | 20240116 | 132200 | 952109560 | 11620 | 11620 | 11620 | 11620 | 0 |
| 341 | 20240116 | 132100 | 952109560 | 11620 | 11620 | 11620 | 11620 | 1 |
| 342 | 20240116 | 132000 | 952097940 | 11620 | 11610 | 11620 | 11610 | 27 |
| 343 | 20240116 | 131900 | 951784450 | 11620 | 11630 | 11630 | 11620 | 504 |
| 344 | 20240116 | 131800 | 945923900 | 11630 | 11630 | 11630 | 11630 | 0 |
| 345 | 20240116 | 131700 | 945923900 | 11630 | 11630 | 11630 | 11630 | 28 |
| 346 | 20240116 | 131600 | 945598260 | 11640 | 11640 | 11640 | 11640 | 2 |
| 347 | 20240116 | 131500 | 945574980 | 11620 | 11620 | 11620 | 11620 | 4 |
| 348 | 20240116 | 131400 | 945528500 | 11620 | 11620 | 11620 | 11620 | 0 |
| 349 | 20240116 | 131300 | 945528500 | 11620 | 11620 | 11620 | 11620 | 48 |
| 350 | 20240116 | 131200 | 944970740 | 11610 | 11620 | 11620 | 11610 | 8 |
| 351 | 20240116 | 131100 | 944877830 | 11620 | 11620 | 11620 | 11620 | 52 |
| 352 | 20240116 | 131000 | 944273590 | 11620 | 11620 | 11620 | 11620 | 0 |
| 353 | 20240116 | 130900 | 944273590 | 11620 | 11620 | 11620 | 11620 | 10 |
| 354 | 20240116 | 130800 | 944157390 | 11620 | 11620 | 11620 | 11620 | 0 |
| 355 | 20240116 | 130700 | 944157390 | 11620 | 11620 | 11620 | 11620 | 2 |
| 356 | 20240116 | 130600 | 944134150 | 11610 | 11610 | 11610 | 11610 | 3 |
| 357 | 20240116 | 130500 | 944099320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 358 | 20240116 | 130400 | 944099320 | 11610 | 11610 | 11610 | 11610 | 650 |
| 359 | 20240116 | 130300 | 936552820 | 11620 | 11620 | 11620 | 11610 | 106 |
| 360 | 20240116 | 130200 | 935321110 | 11620 | 11620 | 11620 | 11620 | 0 |
| 361 | 20240116 | 130100 | 935321110 | 11620 | 11620 | 11620 | 11620 | 21 |
| 362 | 20240116 | 130000 | 935077090 | 11620 | 11620 | 11620 | 11620 | 1629 |
| 363 | 20240116 | 125900 | 916148110 | 11620 | 11640 | 11640 | 11620 | 101 |
| 364 | 20240116 | 125800 | 914974470 | 11630 | 11630 | 11630 | 11630 | 905 |
| 365 | 20240116 | 125700 | 904449320 | 11630 | 11630 | 11630 | 11630 | 207 |
| 366 | 20240116 | 125600 | 902041910 | 11630 | 11630 | 11630 | 11630 | 200 |
| 367 | 20240116 | 125500 | 899715910 | 11630 | 11630 | 11630 | 11630 | 863 |
| 368 | 20240116 | 125400 | 889679220 | 11640 | 11630 | 11640 | 11630 | 7 |
| 369 | 20240116 | 125300 | 889597780 | 11630 | 11630 | 11630 | 11630 | 0 |
| 370 | 20240116 | 125200 | 889597780 | 11630 | 11630 | 11630 | 11630 | 80 |
| 371 | 20240116 | 125100 | 888667380 | 11630 | 11630 | 11640 | 11630 | 170 |
| 372 | 20240116 | 125000 | 886690210 | 11640 | 11640 | 11640 | 11640 | 9 |
| 373 | 20240116 | 124900 | 886585450 | 11640 | 11640 | 11640 | 11640 | 10 |
| 374 | 20240116 | 124800 | 886469050 | 11640 | 11640 | 11640 | 11640 | 10 |
| 375 | 20240116 | 124700 | 886352650 | 11640 | 11640 | 11640 | 11640 | 11 |
| 376 | 20240116 | 124600 | 886224610 | 11640 | 11640 | 11640 | 11640 | 3 |
| 377 | 20240116 | 124500 | 886189690 | 11640 | 11640 | 11640 | 11640 | 0 |
| 378 | 20240116 | 124400 | 886189690 | 11640 | 11640 | 11640 | 11640 | 5 |
| 379 | 20240116 | 124300 | 886131490 | 11640 | 11640 | 11640 | 11640 | 12 |
| 380 | 20240116 | 124200 | 885991810 | 11650 | 11640 | 11650 | 11640 | 232 |
| 381 | 20240116 | 124100 | 883289320 | 11630 | 11630 | 11630 | 11630 | 17 |
| 382 | 20240116 | 124000 | 883091610 | 11630 | 11630 | 11630 | 11630 | 9 |
| 383 | 20240116 | 123900 | 882986940 | 11620 | 11620 | 11620 | 11620 | 1 |
| 384 | 20240116 | 123800 | 882975320 | 11640 | 11640 | 11640 | 11640 | 0 |
| 385 | 20240116 | 123700 | 882975320 | 11640 | 11640 | 11640 | 11640 | 2 |
| 386 | 20240116 | 123600 | 882952040 | 11630 | 11640 | 11640 | 11630 | 532 |
| 387 | 20240116 | 123500 | 876764800 | 11640 | 11640 | 11640 | 11640 | 3 |
| 388 | 20240116 | 123400 | 876729880 | 11640 | 11640 | 11640 | 11640 | 6 |
| 389 | 20240116 | 123300 | 876660040 | 11640 | 11640 | 11640 | 11640 | 5 |
| 390 | 20240116 | 123200 | 876601840 | 11640 | 11640 | 11640 | 11640 | 2 |
| 391 | 20240116 | 123100 | 876578560 | 11640 | 11640 | 11640 | 11640 | 6 |
| 392 | 20240116 | 123000 | 876508720 | 11640 | 11640 | 11640 | 11640 | 67 |
| 393 | 20240116 | 122900 | 875728840 | 11640 | 11640 | 11640 | 11640 | 2 |
| 394 | 20240116 | 122800 | 875705560 | 11640 | 11630 | 11640 | 11630 | 252 |
| 395 | 20240116 | 122700 | 872774790 | 11630 | 11630 | 11630 | 11630 | 1 |
| 396 | 20240116 | 122600 | 872763160 | 11630 | 11630 | 11630 | 11630 | 160 |
| 397 | 20240116 | 122500 | 870902360 | 11630 | 11630 | 11630 | 11630 | 0 |
| 398 | 20240116 | 122400 | 870902360 | 11630 | 11630 | 11630 | 11610 | 516 |
| 399 | 20240116 | 122300 | 864911540 | 11630 | 11630 | 11630 | 11630 | 1 |
| 400 | 20240116 | 122200 | 864899910 | 11610 | 11610 | 11610 | 11610 | 0 |
| 401 | 20240116 | 122100 | 864899910 | 11610 | 11610 | 11610 | 11610 | 7 |
| 402 | 20240116 | 122000 | 864818640 | 11610 | 11630 | 11630 | 11610 | 3152 |
| 403 | 20240116 | 121900 | 828208100 | 11620 | 11620 | 11620 | 11620 | 0 |
| 404 | 20240116 | 121800 | 828208100 | 11620 | 11620 | 11620 | 11620 | 430 |
| 405 | 20240116 | 121700 | 823211500 | 11620 | 11610 | 11620 | 11610 | 8 |
| 406 | 20240116 | 121600 | 823118590 | 11610 | 11630 | 11630 | 11610 | 79 |
| 407 | 20240116 | 121500 | 822200550 | 11620 | 11620 | 11620 | 11620 | 3 |
| 408 | 20240116 | 121400 | 822165690 | 11620 | 11620 | 11620 | 11620 | 50 |
| 409 | 20240116 | 121300 | 821584690 | 11630 | 11630 | 11630 | 11630 | 0 |
| 410 | 20240116 | 121200 | 821584690 | 11630 | 11630 | 11630 | 11630 | 2 |
| 411 | 20240116 | 121100 | 821561430 | 11620 | 11630 | 11630 | 11620 | 27 |
| 412 | 20240116 | 121000 | 821247670 | 11630 | 11630 | 11630 | 11630 | 1 |
| 413 | 20240116 | 120900 | 821236040 | 11630 | 11620 | 11630 | 11620 | 4 |
| 414 | 20240116 | 120800 | 821189550 | 11620 | 11610 | 11620 | 11610 | 27 |
| 415 | 20240116 | 120700 | 820876070 | 11630 | 11620 | 11630 | 11610 | 502 |
| 416 | 20240116 | 120600 | 815047510 | 11610 | 11620 | 11620 | 11610 | 11 |
| 417 | 20240116 | 120500 | 814919760 | 11610 | 11610 | 11610 | 11610 | 0 |
| 418 | 20240116 | 120400 | 814919760 | 11610 | 11610 | 11610 | 11610 | 0 |
| 419 | 20240116 | 120300 | 814919760 | 11610 | 11620 | 11620 | 11610 | 99 |
| 420 | 20240116 | 120200 | 813770340 | 11620 | 11620 | 11620 | 11620 | 3 |
| 421 | 20240116 | 120100 | 813735480 | 11620 | 11620 | 11620 | 11620 | 1 |
| 422 | 20240116 | 120000 | 813723860 | 11620 | 11620 | 11620 | 11610 | 5 |
| 423 | 20240116 | 115900 | 813665770 | 11610 | 11630 | 11630 | 11610 | 11 |
| 424 | 20240116 | 115800 | 813538040 | 11630 | 11620 | 11630 | 11610 | 952 |
| 425 | 20240116 | 115700 | 802485070 | 11640 | 11640 | 11640 | 11640 | 1 |
| 426 | 20240116 | 115600 | 802473430 | 11640 | 11640 | 11640 | 11640 | 16 |
| 427 | 20240116 | 115500 | 802287190 | 11640 | 11640 | 11640 | 11640 | 16 |
| 428 | 20240116 | 115400 | 802100950 | 11640 | 11640 | 11640 | 11640 | 15 |
| 429 | 20240116 | 115300 | 801926350 | 11610 | 11610 | 11610 | 11610 | 0 |
| 430 | 20240116 | 115200 | 801926350 | 11610 | 11610 | 11610 | 11610 | 0 |
| 431 | 20240116 | 115100 | 801926350 | 11610 | 11640 | 11650 | 11610 | 10 |
| 432 | 20240116 | 115000 | 801810140 | 11640 | 11640 | 11640 | 11640 | 1 |
| 433 | 20240116 | 114900 | 801798500 | 11610 | 11610 | 11610 | 11610 | 70 |
| 434 | 20240116 | 114800 | 800985800 | 11610 | 11630 | 11630 | 11600 | 783 |
| 435 | 20240116 | 114700 | 791891810 | 11640 | 11640 | 11640 | 11640 | 0 |
| 436 | 20240116 | 114600 | 791891810 | 11640 | 11640 | 11640 | 11640 | 2 |
| 437 | 20240116 | 114500 | 791868530 | 11620 | 11620 | 11620 | 11620 | 17 |
| 438 | 20240116 | 114400 | 791670990 | 11640 | 11640 | 11640 | 11640 | 1 |
| 439 | 20240116 | 114300 | 791659350 | 11640 | 11640 | 11640 | 11630 | 157 |
| 440 | 20240116 | 114200 | 789832860 | 11650 | 11650 | 11650 | 11650 | 2 |
| 441 | 20240116 | 114100 | 789809560 | 11650 | 11650 | 11650 | 11650 | 0 |
| 442 | 20240116 | 114000 | 789809560 | 11650 | 11650 | 11650 | 11650 | 0 |
| 443 | 20240116 | 113900 | 789809560 | 11650 | 11650 | 11650 | 11650 | 1 |
| 444 | 20240116 | 113800 | 789797910 | 11650 | 11650 | 11650 | 11650 | 111 |
| 445 | 20240116 | 113700 | 788504760 | 11650 | 11650 | 11650 | 11650 | 58 |
| 446 | 20240116 | 113600 | 787829060 | 11650 | 11640 | 11650 | 11640 | 8 |
| 447 | 20240116 | 113500 | 787735900 | 11630 | 11630 | 11630 | 11630 | 0 |
| 448 | 20240116 | 113400 | 787735900 | 11630 | 11630 | 11630 | 11630 | 1 |
| 449 | 20240116 | 113300 | 787724270 | 11650 | 11650 | 11650 | 11650 | 11 |
| 450 | 20240116 | 113200 | 787596120 | 11630 | 11630 | 11630 | 11630 | 209 |
| 451 | 20240116 | 113100 | 785165450 | 11630 | 11640 | 11640 | 11630 | 314 |
| 452 | 20240116 | 113000 | 781513130 | 11630 | 11650 | 11650 | 11630 | 109 |
| 453 | 20240116 | 112900 | 780245030 | 11650 | 11650 | 11650 | 11650 | 8 |
| 454 | 20240116 | 112800 | 780151830 | 11640 | 11640 | 11640 | 11640 | 1 |
| 455 | 20240116 | 112700 | 780140190 | 11650 | 11640 | 11650 | 11630 | 505 |
| 456 | 20240116 | 112600 | 774258620 | 11640 | 11640 | 11640 | 11640 | 1 |
| 457 | 20240116 | 112500 | 774246980 | 11640 | 11640 | 11640 | 11640 | 5 |
| 458 | 20240116 | 112400 | 774188780 | 11640 | 11630 | 11640 | 11630 | 6 |
| 459 | 20240116 | 112300 | 774118980 | 11630 | 11640 | 11640 | 11630 | 5 |
| 460 | 20240116 | 112200 | 774060790 | 11640 | 11630 | 11640 | 11630 | 201 |
| 461 | 20240116 | 112100 | 771723150 | 11630 | 11640 | 11640 | 11630 | 24 |
| 462 | 20240116 | 112000 | 771443830 | 11640 | 11640 | 11640 | 11640 | 3 |
| 463 | 20240116 | 111900 | 771408910 | 11630 | 11630 | 11630 | 11630 | 70 |
| 464 | 20240116 | 111800 | 770594810 | 11640 | 11640 | 11640 | 11640 | 3 |
| 465 | 20240116 | 111700 | 770559890 | 11640 | 11640 | 11640 | 11630 | 32 |
| 466 | 20240116 | 111600 | 770187610 | 11640 | 11640 | 11640 | 11640 | 251 |
| 467 | 20240116 | 111500 | 767265970 | 11630 | 11630 | 11630 | 11630 | 3 |
| 468 | 20240116 | 111400 | 767231080 | 11630 | 11630 | 11630 | 11630 | 99 |
| 469 | 20240116 | 111300 | 766079710 | 11640 | 11640 | 11640 | 11640 | 0 |
| 470 | 20240116 | 111200 | 766079710 | 11640 | 11640 | 11640 | 11640 | 1 |
| 471 | 20240116 | 111100 | 766068070 | 11640 | 11640 | 11640 | 11640 | 12 |
| 472 | 20240116 | 111000 | 765928390 | 11630 | 11630 | 11630 | 11630 | 0 |
| 473 | 20240116 | 110900 | 765928390 | 11630 | 11630 | 11630 | 11630 | 3 |
| 474 | 20240116 | 110800 | 765893500 | 11630 | 11630 | 11630 | 11630 | 39 |
| 475 | 20240116 | 110700 | 765439930 | 11630 | 11620 | 11630 | 11620 | 102 |
| 476 | 20240116 | 110600 | 764253820 | 11620 | 11620 | 11620 | 11620 | 13 |
| 477 | 20240116 | 110500 | 764102760 | 11620 | 11620 | 11620 | 11620 | 42 |
| 478 | 20240116 | 110400 | 763614720 | 11620 | 11620 | 11620 | 11620 | 65 |
| 479 | 20240116 | 110300 | 762859420 | 11620 | 11620 | 11620 | 11620 | 4 |
| 480 | 20240116 | 110200 | 762812940 | 11620 | 11620 | 11620 | 11620 | 2 |
| 481 | 20240116 | 110100 | 762789700 | 11620 | 11630 | 11630 | 11620 | 256 |
| 482 | 20240116 | 110000 | 759813780 | 11630 | 11630 | 11630 | 11630 | 100 |
| 483 | 20240116 | 105900 | 758650780 | 11630 | 11630 | 11630 | 11630 | 22 |
| 484 | 20240116 | 105800 | 758394920 | 11620 | 11610 | 11620 | 11610 | 1413 |
| 485 | 20240116 | 105700 | 741982130 | 11610 | 11610 | 11610 | 11610 | 204 |
| 486 | 20240116 | 105600 | 739613690 | 11610 | 11610 | 11610 | 11610 | 50 |
| 487 | 20240116 | 105500 | 739033190 | 11610 | 11610 | 11610 | 11610 | 123 |
| 488 | 20240116 | 105400 | 737605160 | 11620 | 11620 | 11620 | 11620 | 2 |
| 489 | 20240116 | 105300 | 737581920 | 11620 | 11620 | 11620 | 11620 | 3 |
| 490 | 20240116 | 105200 | 737547060 | 11620 | 11610 | 11620 | 11610 | 167 |
| 491 | 20240116 | 105100 | 735608140 | 11610 | 11610 | 11610 | 11610 | 1 |
| 492 | 20240116 | 105000 | 735596530 | 11610 | 11600 | 11610 | 11590 | 41 |
| 493 | 20240116 | 104900 | 735121290 | 11600 | 11590 | 11600 | 11590 | 7 |
| 494 | 20240116 | 104800 | 735040120 | 11590 | 11600 | 11600 | 11590 | 53 |
| 495 | 20240116 | 104700 | 734425350 | 11610 | 11600 | 11610 | 11600 | 15 |
| 496 | 20240116 | 104600 | 734251300 | 11600 | 11600 | 11600 | 11600 | 3 |
| 497 | 20240116 | 104500 | 734216500 | 11600 | 11600 | 11610 | 11600 | 62 |
| 498 | 20240116 | 104400 | 733497000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 499 | 20240116 | 104300 | 733497000 | 11610 | 11610 | 11610 | 11610 | 109 |
| 500 | 20240116 | 104200 | 732231510 | 11610 | 11610 | 11610 | 11610 | 2 |
| 501 | 20240116 | 104100 | 732208290 | 11620 | 11610 | 11620 | 11610 | 8 |
| 502 | 20240116 | 104000 | 732115390 | 11620 | 11610 | 11620 | 11610 | 7 |
| 503 | 20240116 | 103900 | 732034100 | 11620 | 11610 | 11620 | 11610 | 25 |
| 504 | 20240116 | 103800 | 731743700 | 11610 | 11610 | 11610 | 11610 | 55 |
| 505 | 20240116 | 103700 | 731105150 | 11620 | 11590 | 11620 | 11580 | 205 |
| 506 | 20240116 | 103600 | 728730910 | 11590 | 11590 | 11590 | 11590 | 29 |
| 507 | 20240116 | 103500 | 728394800 | 11580 | 11610 | 11610 | 11580 | 2069 |
| 508 | 20240116 | 103400 | 704424250 | 11590 | 11600 | 11600 | 11590 | 350 |
| 509 | 20240116 | 103300 | 700367040 | 11600 | 11590 | 11600 | 11580 | 1025 |
| 510 | 20240116 | 103200 | 688493840 | 11600 | 11600 | 11600 | 11600 | 37 |
| 511 | 20240116 | 103100 | 688064640 | 11590 | 11590 | 11590 | 11590 | 5 |
| 512 | 20240116 | 103000 | 688006690 | 11600 | 11600 | 11600 | 11600 | 18 |
| 513 | 20240116 | 102900 | 687797890 | 11590 | 11600 | 11600 | 11590 | 831 |
| 514 | 20240116 | 102800 | 678158890 | 11610 | 11610 | 11610 | 11610 | 203 |
| 515 | 20240116 | 102700 | 675802060 | 11610 | 11610 | 11610 | 11610 | 14 |
| 516 | 20240116 | 102600 | 675639520 | 11610 | 11610 | 11610 | 11610 | 0 |
| 517 | 20240116 | 102500 | 675639520 | 11610 | 11610 | 11610 | 11610 | 1 |
| 518 | 20240116 | 102400 | 675627910 | 11610 | 11610 | 11610 | 11610 | 27 |
| 519 | 20240116 | 102300 | 675314440 | 11610 | 11600 | 11610 | 11600 | 227 |
| 520 | 20240116 | 102200 | 672679570 | 11610 | 11610 | 11610 | 11610 | 0 |
| 521 | 20240116 | 102100 | 672679570 | 11610 | 11620 | 11620 | 11610 | 418 |
| 522 | 20240116 | 102000 | 667826480 | 11620 | 11630 | 11630 | 11620 | 36 |
| 523 | 20240116 | 101900 | 667408110 | 11640 | 11610 | 11640 | 11610 | 35 |
| 524 | 20240116 | 101800 | 667001610 | 11580 | 11580 | 11580 | 11580 | 200 |
| 525 | 20240116 | 101700 | 664685610 | 11560 | 11570 | 11570 | 11560 | 28 |
| 526 | 20240116 | 101600 | 664361920 | 11560 | 11560 | 11560 | 11560 | 0 |
| 527 | 20240116 | 101500 | 664361920 | 11560 | 11570 | 11570 | 11560 | 1300 |
| 528 | 20240116 | 101400 | 649325280 | 11570 | 11580 | 11580 | 11570 | 121 |
| 529 | 20240116 | 101300 | 647925110 | 11580 | 11580 | 11580 | 11580 | 418 |
| 530 | 20240116 | 101200 | 643084670 | 11580 | 11580 | 11580 | 11580 | 0 |
| 531 | 20240116 | 101100 | 643084670 | 11580 | 11580 | 11590 | 11580 | 906 |
| 532 | 20240116 | 101000 | 632587320 | 11580 | 11580 | 11580 | 11570 | 2112 |
| 533 | 20240116 | 100900 | 608148300 | 11580 | 11580 | 11580 | 11570 | 29 |
| 534 | 20240116 | 100800 | 607812680 | 11590 | 11590 | 11590 | 11580 | 4604 |
| 535 | 20240116 | 100700 | 554497230 | 11590 | 11590 | 11590 | 11590 | 1630 |
| 536 | 20240116 | 100600 | 535605530 | 11610 | 11590 | 11610 | 11590 | 290 |
| 537 | 20240116 | 100500 | 532244190 | 11590 | 11600 | 11600 | 11590 | 642 |
| 538 | 20240116 | 100400 | 524800550 | 11600 | 11600 | 11600 | 11600 | 0 |
| 539 | 20240116 | 100300 | 524800550 | 11600 | 11610 | 11610 | 11600 | 46 |
| 540 | 20240116 | 100200 | 524266630 | 11600 | 11600 | 11640 | 11600 | 32 |
| 541 | 20240116 | 100100 | 523895390 | 11600 | 11590 | 11640 | 11590 | 474 |
| 542 | 20240116 | 100000 | 518400050 | 11590 | 11600 | 11610 | 11590 | 2140 |
| 543 | 20240116 | 095900 | 493577420 | 11600 | 11610 | 11610 | 11600 | 115 |
| 544 | 20240116 | 095800 | 492242370 | 11600 | 11610 | 11610 | 11600 | 130 |
| 545 | 20240116 | 095700 | 490733170 | 11610 | 11590 | 11610 | 11590 | 432 |
| 546 | 20240116 | 095600 | 485724480 | 11600 | 11610 | 11610 | 11600 | 1184 |
| 547 | 20240116 | 095500 | 471989980 | 11610 | 11600 | 11610 | 11600 | 2026 |
| 548 | 20240116 | 095400 | 448488310 | 11610 | 11610 | 11610 | 11610 | 6 |
| 549 | 20240116 | 095300 | 448418650 | 11610 | 11610 | 11610 | 11610 | 31 |
| 550 | 20240116 | 095200 | 448058740 | 11610 | 11630 | 11640 | 11610 | 475 |
| 551 | 20240116 | 095100 | 442543400 | 11640 | 11620 | 11640 | 11600 | 2246 |
| 552 | 20240116 | 095000 | 416466150 | 11620 | 11640 | 11640 | 11620 | 742 |
| 553 | 20240116 | 094900 | 407843910 | 11640 | 11620 | 11640 | 11620 | 885 |
| 554 | 20240116 | 094800 | 397559360 | 11630 | 11640 | 11640 | 11630 | 543 |
| 555 | 20240116 | 094700 | 391244220 | 11640 | 11640 | 11640 | 11630 | 492 |
| 556 | 20240116 | 094600 | 385521160 | 11640 | 11640 | 11650 | 11630 | 928 |
| 557 | 20240116 | 094500 | 374723100 | 11630 | 11640 | 11640 | 11630 | 24 |
| 558 | 20240116 | 094400 | 374443750 | 11630 | 11620 | 11630 | 11620 | 381 |
| 559 | 20240116 | 094300 | 370012730 | 11620 | 11620 | 11630 | 11610 | 2069 |
| 560 | 20240116 | 094200 | 345982570 | 11620 | 11620 | 11650 | 11610 | 395 |
| 561 | 20240116 | 094100 | 341395800 | 11610 | 11650 | 11650 | 11610 | 5653 |
| 562 | 20240116 | 094000 | 275659440 | 11650 | 11650 | 11650 | 11640 | 554 |
| 563 | 20240116 | 093900 | 269210730 | 11640 | 11640 | 11650 | 11630 | 1393 |
| 564 | 20240116 | 093800 | 252999370 | 11670 | 11690 | 11690 | 11640 | 1269 |
| 565 | 20240116 | 093700 | 238213470 | 11690 | 11680 | 11690 | 11660 | 5186 |
| 566 | 20240116 | 093600 | 177656740 | 11690 | 11700 | 11700 | 11690 | 1459 |
| 567 | 20240116 | 093500 | 160593390 | 11710 | 11700 | 11710 | 11700 | 89 |
| 568 | 20240116 | 093400 | 159551210 | 11700 | 11710 | 11710 | 11700 | 237 |
| 569 | 20240116 | 093300 | 156778290 | 11700 | 11710 | 11720 | 11700 | 3320 |
| 570 | 20240116 | 093200 | 117904810 | 11710 | 11710 | 11720 | 11710 | 548 |
| 571 | 20240116 | 093100 | 111487700 | 11710 | 11720 | 11730 | 11710 | 761 |
| 572 | 20240116 | 093000 | 102573330 | 11720 | 11730 | 11730 | 11720 | 935 |
| 573 | 20240116 | 092900 | 91613390 | 11740 | 11740 | 11740 | 11730 | 853 |
| 574 | 20240116 | 092800 | 81607530 | 11740 | 11740 | 11750 | 11740 | 1098 |
| 575 | 20240116 | 092700 | 68716260 | 11740 | 11740 | 11750 | 11730 | 505 |
| 576 | 20240116 | 092600 | 62787560 | 11740 | 11740 | 11750 | 11740 | 752 |
| 577 | 20240116 | 092500 | 53958830 | 11750 | 11750 | 11750 | 11750 | 61 |
| 578 | 20240116 | 092400 | 53242080 | 11760 | 11760 | 11760 | 11750 | 394 |
| 579 | 20240116 | 092300 | 48612530 | 11760 | 11760 | 11760 | 11760 | 343 |
| 580 | 20240116 | 092200 | 44578850 | 11790 | 11750 | 11790 | 11750 | 723 |
| 581 | 20240116 | 092100 | 36080620 | 11750 | 11760 | 11770 | 11750 | 152 |
| 582 | 20240116 | 092000 | 34293840 | 11760 | 11760 | 11760 | 11760 | 329 |
| 583 | 20240116 | 091900 | 30424800 | 11760 | 11760 | 11760 | 11760 | 1 |
| 584 | 20240116 | 091800 | 30413040 | 11750 | 11760 | 11760 | 11750 | 582 |
| 585 | 20240116 | 091700 | 23573990 | 11760 | 11770 | 11770 | 11760 | 543 |
| 586 | 20240116 | 091600 | 17185860 | 11780 | 11780 | 11780 | 11780 | 59 |
| 587 | 20240116 | 091500 | 16490840 | 11790 | 11790 | 11790 | 11790 | 96 |
| 588 | 20240116 | 091400 | 15359000 | 11790 | 11800 | 11800 | 11790 | 73 |
| 589 | 20240116 | 091300 | 14497610 | 11800 | 11800 | 11800 | 11800 | 350 |
| 590 | 20240116 | 091200 | 10367610 | 11800 | 11810 | 11810 | 11800 | 30 |
| 591 | 20240116 | 091100 | 10013590 | 11810 | 11810 | 11810 | 11810 | 4 |
| 592 | 20240116 | 091000 | 9966350 | 11810 | 11810 | 11810 | 11810 | 18 |
| 593 | 20240116 | 090900 | 9753770 | 11800 | 11810 | 11810 | 11800 | 30 |
| 594 | 20240116 | 090800 | 9399670 | 11800 | 11800 | 11800 | 11800 | 1 |
| 595 | 20240116 | 090700 | 9387870 | 11800 | 11810 | 11810 | 11800 | 4 |
| 596 | 20240116 | 090600 | 9340660 | 11830 | 11830 | 11830 | 11830 | 102 |
| 597 | 20240116 | 090500 | 8134000 | 11830 | 11830 | 11830 | 11830 | 0 |
| 598 | 20240116 | 090400 | 8134000 | 11830 | 11830 | 11830 | 11830 | 8 |
| 599 | 20240116 | 090300 | 8039360 | 11840 | 11840 | 11840 | 11840 | 100 |
| 600 | 20240116 | 090200 | 6855360 | 11840 | 11840 | 11840 | 11840 | 42 |
| 601 | 20240116 | 090100 | 6358080 | 11840 | 11840 | 11840 | 11840 | 40 |
| 602 | 20240116 | 090000 | 5884480 | 11840 | 11840 | 11840 | 11840 | 497 |