32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 3 | 20240117 | 191800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 4 | 20240117 | 191700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 5 | 20240117 | 191600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 6 | 20240117 | 191500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 7 | 20240117 | 191400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 8 | 20240117 | 191300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 9 | 20240117 | 191200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 10 | 20240117 | 191100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 11 | 20240117 | 191000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 12 | 20240117 | 190900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 13 | 20240117 | 190800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 14 | 20240117 | 190700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 15 | 20240117 | 190600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 16 | 20240117 | 190500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 17 | 20240117 | 190400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 18 | 20240117 | 190300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 19 | 20240117 | 190200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 20 | 20240117 | 190100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 21 | 20240117 | 190000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 22 | 20240117 | 185900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 23 | 20240117 | 185800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 24 | 20240117 | 185700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 25 | 20240117 | 185600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 26 | 20240117 | 185500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 27 | 20240117 | 185400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 28 | 20240117 | 185300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 29 | 20240117 | 185200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 30 | 20240117 | 185100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 31 | 20240117 | 185000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 32 | 20240117 | 184900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 33 | 20240117 | 184800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 34 | 20240117 | 184700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 35 | 20240117 | 184600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 36 | 20240117 | 184500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 37 | 20240117 | 184400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 38 | 20240117 | 184300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 39 | 20240117 | 184200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 40 | 20240117 | 184100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 41 | 20240117 | 184000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 42 | 20240117 | 183900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 43 | 20240117 | 183800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 44 | 20240117 | 183700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 45 | 20240117 | 183600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 46 | 20240117 | 183500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 47 | 20240117 | 183400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 48 | 20240117 | 183300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 49 | 20240117 | 183200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 50 | 20240117 | 183100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 51 | 20240117 | 183000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 52 | 20240117 | 182900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 53 | 20240117 | 182800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 54 | 20240117 | 182700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 55 | 20240117 | 182600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 56 | 20240117 | 182500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 57 | 20240117 | 182400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 58 | 20240117 | 182300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 59 | 20240117 | 182200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 60 | 20240117 | 182100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 61 | 20240117 | 182000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 62 | 20240117 | 181900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 63 | 20240117 | 181800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 64 | 20240117 | 181700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 65 | 20240117 | 181600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 66 | 20240117 | 181500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 67 | 20240117 | 181400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 68 | 20240117 | 181300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 69 | 20240117 | 181200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 70 | 20240117 | 181100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 71 | 20240117 | 181000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 72 | 20240117 | 180900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 73 | 20240117 | 180800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 74 | 20240117 | 180700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 75 | 20240117 | 180600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 76 | 20240117 | 180500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 77 | 20240117 | 180400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 78 | 20240117 | 180300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 79 | 20240117 | 180200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 80 | 20240117 | 180100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 81 | 20240117 | 180000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 82 | 20240117 | 175900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 83 | 20240117 | 175800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 84 | 20240117 | 175700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 85 | 20240117 | 175600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 86 | 20240117 | 175500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 87 | 20240117 | 175400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 88 | 20240117 | 175300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 89 | 20240117 | 175200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 90 | 20240117 | 175100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 91 | 20240117 | 175000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 92 | 20240117 | 174900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 93 | 20240117 | 174800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 94 | 20240117 | 174700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 95 | 20240117 | 174600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 96 | 20240117 | 174500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 97 | 20240117 | 174400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 98 | 20240117 | 174300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 99 | 20240117 | 174200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 100 | 20240117 | 174100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 101 | 20240117 | 174000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 102 | 20240117 | 173900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 103 | 20240117 | 173800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 104 | 20240117 | 173700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 105 | 20240117 | 173600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 106 | 20240117 | 173500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 107 | 20240117 | 173400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 108 | 20240117 | 173300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 109 | 20240117 | 173200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 110 | 20240117 | 173100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 111 | 20240117 | 173000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 112 | 20240117 | 172900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 113 | 20240117 | 172800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 114 | 20240117 | 172700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 115 | 20240117 | 172600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 116 | 20240117 | 172500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 117 | 20240117 | 172400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 118 | 20240117 | 172300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 119 | 20240117 | 172200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 120 | 20240117 | 172100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 121 | 20240117 | 172000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 122 | 20240117 | 171900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 123 | 20240117 | 171800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 124 | 20240117 | 171700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 125 | 20240117 | 171600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 126 | 20240117 | 171500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 127 | 20240117 | 171400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 128 | 20240117 | 171300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 129 | 20240117 | 171200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 130 | 20240117 | 171100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 131 | 20240117 | 171000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 132 | 20240117 | 170900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 133 | 20240117 | 170800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 134 | 20240117 | 170700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 135 | 20240117 | 170600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 136 | 20240117 | 170500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 137 | 20240117 | 170400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 138 | 20240117 | 170300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 139 | 20240117 | 170200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 140 | 20240117 | 170100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 141 | 20240117 | 170000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 142 | 20240117 | 165900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 143 | 20240117 | 165800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 144 | 20240117 | 165700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 145 | 20240117 | 165600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 146 | 20240117 | 165500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 147 | 20240117 | 165400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 148 | 20240117 | 165300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 149 | 20240117 | 165200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 150 | 20240117 | 165100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 151 | 20240117 | 165000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 152 | 20240117 | 164900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 153 | 20240117 | 164800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 154 | 20240117 | 164700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 155 | 20240117 | 164600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 156 | 20240117 | 164500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 157 | 20240117 | 164400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 158 | 20240117 | 164300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 159 | 20240117 | 164200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 160 | 20240117 | 164100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 161 | 20240117 | 164000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 162 | 20240117 | 163900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 163 | 20240117 | 163800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 164 | 20240117 | 163700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 165 | 20240117 | 163600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 166 | 20240117 | 163500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 167 | 20240117 | 163400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 168 | 20240117 | 163300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 169 | 20240117 | 163200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 170 | 20240117 | 163100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 171 | 20240117 | 163000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 172 | 20240117 | 162900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 173 | 20240117 | 162800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 174 | 20240117 | 162700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 175 | 20240117 | 162600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 176 | 20240117 | 162500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 177 | 20240117 | 162400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 178 | 20240117 | 162300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 179 | 20240117 | 162200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 180 | 20240117 | 162100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 181 | 20240117 | 162000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 182 | 20240117 | 161900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 183 | 20240117 | 161800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 184 | 20240117 | 161700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 185 | 20240117 | 161600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 186 | 20240117 | 161500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 187 | 20240117 | 161400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 188 | 20240117 | 161300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 189 | 20240117 | 161200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 190 | 20240117 | 161100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 191 | 20240117 | 161000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 192 | 20240117 | 160900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 193 | 20240117 | 160800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 194 | 20240117 | 160700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 195 | 20240117 | 160600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 196 | 20240117 | 160500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 197 | 20240117 | 160400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 198 | 20240117 | 160300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 199 | 20240117 | 160200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 200 | 20240117 | 160100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 201 | 20240117 | 160000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 202 | 20240117 | 155900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 203 | 20240117 | 155800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 204 | 20240117 | 155700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 205 | 20240117 | 155600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 206 | 20240117 | 155500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 207 | 20240117 | 155400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 208 | 20240117 | 155300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 209 | 20240117 | 155200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 210 | 20240117 | 155100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 211 | 20240117 | 155000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 212 | 20240117 | 154900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 213 | 20240117 | 154800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 214 | 20240117 | 154700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 215 | 20240117 | 154600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 216 | 20240117 | 154500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 217 | 20240117 | 154400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 218 | 20240117 | 154300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 219 | 20240117 | 154200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 220 | 20240117 | 154100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 221 | 20240117 | 154000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 222 | 20240117 | 153900 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 223 | 20240117 | 153800 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 224 | 20240117 | 153700 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 225 | 20240117 | 153600 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 226 | 20240117 | 153500 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 227 | 20240117 | 153400 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 228 | 20240117 | 153300 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 229 | 20240117 | 153200 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 230 | 20240117 | 153100 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 231 | 20240117 | 153000 | 1580043400 | 13720 | 13720 | 13720 | 13720 | 1407 |
| 232 | 20240117 | 152900 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 233 | 20240117 | 152800 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 234 | 20240117 | 152700 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 235 | 20240117 | 152600 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 236 | 20240117 | 152500 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 237 | 20240117 | 152400 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 238 | 20240117 | 152300 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 239 | 20240117 | 152200 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 240 | 20240117 | 152100 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 241 | 20240117 | 152000 | 1560739360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 242 | 20240117 | 151900 | 1560739360 | 13740 | 13740 | 13740 | 13730 | 125 |
| 243 | 20240117 | 151800 | 1559021960 | 13750 | 13740 | 13750 | 13740 | 34 |
| 244 | 20240117 | 151700 | 1558554770 | 13750 | 13750 | 13750 | 13750 | 34 |
| 245 | 20240117 | 151600 | 1558087270 | 13750 | 13750 | 13750 | 13750 | 173 |
| 246 | 20240117 | 151500 | 1555708520 | 13740 | 13750 | 13750 | 13740 | 25 |
| 247 | 20240117 | 151400 | 1555364900 | 13790 | 13780 | 13790 | 13780 | 300 |
| 248 | 20240117 | 151300 | 1551228480 | 13790 | 13780 | 13790 | 13780 | 60 |
| 249 | 20240117 | 151200 | 1550401380 | 13800 | 13800 | 13800 | 13800 | 0 |
| 250 | 20240117 | 151100 | 1550401380 | 13800 | 13800 | 13800 | 13800 | 0 |
| 251 | 20240117 | 151000 | 1550401380 | 13800 | 13740 | 13800 | 13740 | 117 |
| 252 | 20240117 | 150900 | 1548786840 | 13730 | 13730 | 13730 | 13730 | 20 |
| 253 | 20240117 | 150800 | 1548512240 | 13810 | 13780 | 13810 | 13730 | 4002 |
| 254 | 20240117 | 150700 | 1493291090 | 13740 | 13790 | 13790 | 13740 | 70 |
| 255 | 20240117 | 150600 | 1492327290 | 13790 | 13710 | 13790 | 13710 | 321 |
| 256 | 20240117 | 150500 | 1487924620 | 13710 | 13700 | 13710 | 13680 | 186 |
| 257 | 20240117 | 150400 | 1485379380 | 13700 | 13720 | 13730 | 13700 | 131 |
| 258 | 20240117 | 150300 | 1483581050 | 13730 | 13730 | 13730 | 13730 | 18 |
| 259 | 20240117 | 150200 | 1483333910 | 13730 | 13710 | 13790 | 13710 | 559 |
| 260 | 20240117 | 150100 | 1475642320 | 13670 | 13660 | 13670 | 13660 | 172 |
| 261 | 20240117 | 150000 | 1473292000 | 13640 | 13660 | 13670 | 13640 | 2144 |
| 262 | 20240117 | 145900 | 1444004880 | 13650 | 13650 | 13660 | 13650 | 458 |
| 263 | 20240117 | 145800 | 1437753050 | 13650 | 13650 | 13650 | 13650 | 588 |
| 264 | 20240117 | 145700 | 1429726850 | 13640 | 13650 | 13650 | 13640 | 58 |
| 265 | 20240117 | 145600 | 1428935620 | 13640 | 13640 | 13650 | 13640 | 487 |
| 266 | 20240117 | 145500 | 1422292760 | 13650 | 13660 | 13670 | 13650 | 1056 |
| 267 | 20240117 | 145400 | 1407877660 | 13650 | 13650 | 13660 | 13650 | 505 |
| 268 | 20240117 | 145300 | 1400984070 | 13650 | 13660 | 13670 | 13650 | 1704 |
| 269 | 20240117 | 145200 | 1377708080 | 13670 | 13670 | 13670 | 13670 | 50 |
| 270 | 20240117 | 145100 | 1377024580 | 13660 | 13660 | 13660 | 13660 | 59 |
| 271 | 20240117 | 145000 | 1376218640 | 13660 | 13680 | 13680 | 13660 | 524 |
| 272 | 20240117 | 144900 | 1369056830 | 13670 | 13710 | 13710 | 13670 | 1019 |
| 273 | 20240117 | 144800 | 1355119170 | 13710 | 13770 | 13770 | 13680 | 2080 |
| 274 | 20240117 | 144700 | 1326571010 | 13750 | 13770 | 13770 | 13750 | 1032 |
| 275 | 20240117 | 144600 | 1312373810 | 13770 | 13770 | 13800 | 13770 | 152 |
| 276 | 20240117 | 144500 | 1310280320 | 13780 | 13780 | 13790 | 13780 | 82 |
| 277 | 20240117 | 144400 | 1309150300 | 13760 | 13790 | 13790 | 13760 | 215 |
| 278 | 20240117 | 144300 | 1306191350 | 13790 | 13790 | 13790 | 13790 | 39 |
| 279 | 20240117 | 144200 | 1305653540 | 13790 | 13760 | 13790 | 13760 | 76 |
| 280 | 20240117 | 144100 | 1304607390 | 13760 | 13760 | 13760 | 13760 | 0 |
| 281 | 20240117 | 144000 | 1304607390 | 13760 | 13760 | 13760 | 13760 | 26 |
| 282 | 20240117 | 143900 | 1304249630 | 13800 | 13800 | 13800 | 13800 | 33 |
| 283 | 20240117 | 143800 | 1303794230 | 13750 | 13750 | 13750 | 13750 | 0 |
| 284 | 20240117 | 143700 | 1303794230 | 13750 | 13750 | 13750 | 13750 | 21 |
| 285 | 20240117 | 143600 | 1303505480 | 13750 | 13750 | 13760 | 13750 | 679 |
| 286 | 20240117 | 143500 | 1294169010 | 13760 | 13800 | 13800 | 13760 | 113 |
| 287 | 20240117 | 143400 | 1292612730 | 13800 | 13800 | 13800 | 13800 | 2 |
| 288 | 20240117 | 143300 | 1292585130 | 13800 | 13800 | 13800 | 13800 | 42 |
| 289 | 20240117 | 143200 | 1292005530 | 13800 | 13800 | 13810 | 13800 | 150 |
| 290 | 20240117 | 143100 | 1289935040 | 13770 | 13770 | 13770 | 13770 | 23 |
| 291 | 20240117 | 143000 | 1289618330 | 13770 | 13790 | 13790 | 13770 | 129 |
| 292 | 20240117 | 142900 | 1287841180 | 13800 | 13800 | 13800 | 13800 | 24 |
| 293 | 20240117 | 142800 | 1287509980 | 13810 | 13810 | 13810 | 13810 | 0 |
| 294 | 20240117 | 142700 | 1287509980 | 13810 | 13810 | 13810 | 13810 | 100 |
| 295 | 20240117 | 142600 | 1286128980 | 13810 | 13810 | 13810 | 13810 | 2 |
| 296 | 20240117 | 142500 | 1286101360 | 13810 | 13800 | 13810 | 13800 | 22 |
| 297 | 20240117 | 142400 | 1285797630 | 13800 | 13810 | 13810 | 13800 | 54 |
| 298 | 20240117 | 142300 | 1285051900 | 13810 | 13810 | 13810 | 13810 | 1 |
| 299 | 20240117 | 142200 | 1285038090 | 13810 | 13780 | 13810 | 13780 | 63 |
| 300 | 20240117 | 142100 | 1284169560 | 13810 | 13810 | 13810 | 13800 | 14 |
| 301 | 20240117 | 142000 | 1283976320 | 13810 | 13800 | 13810 | 13800 | 159 |
| 302 | 20240117 | 141900 | 1281781780 | 13800 | 13800 | 13800 | 13800 | 28 |
| 303 | 20240117 | 141800 | 1281395380 | 13800 | 13800 | 13800 | 13800 | 10 |
| 304 | 20240117 | 141700 | 1281257380 | 13800 | 13800 | 13800 | 13800 | 0 |
| 305 | 20240117 | 141600 | 1281257380 | 13800 | 13780 | 13800 | 13780 | 19 |
| 306 | 20240117 | 141500 | 1280995540 | 13800 | 13800 | 13800 | 13800 | 13 |
| 307 | 20240117 | 141400 | 1280816140 | 13770 | 13770 | 13770 | 13770 | 0 |
| 308 | 20240117 | 141300 | 1280816140 | 13770 | 13770 | 13770 | 13770 | 1 |
| 309 | 20240117 | 141200 | 1280802370 | 13770 | 13750 | 13770 | 13750 | 342 |
| 310 | 20240117 | 141100 | 1276099280 | 13750 | 13750 | 13750 | 13750 | 0 |
| 311 | 20240117 | 141000 | 1276099280 | 13750 | 13750 | 13750 | 13750 | 265 |
| 312 | 20240117 | 140900 | 1272455530 | 13760 | 13760 | 13760 | 13760 | 38 |
| 313 | 20240117 | 140800 | 1271932650 | 13770 | 13750 | 13770 | 13750 | 253 |
| 314 | 20240117 | 140700 | 1268453640 | 13770 | 13770 | 13770 | 13770 | 515 |
| 315 | 20240117 | 140600 | 1261362090 | 13780 | 13800 | 13800 | 13780 | 1807 |
| 316 | 20240117 | 140500 | 1236452240 | 13850 | 13850 | 13850 | 13850 | 13 |
| 317 | 20240117 | 140400 | 1236272190 | 13850 | 13850 | 13850 | 13850 | 2 |
| 318 | 20240117 | 140300 | 1236244490 | 13790 | 13850 | 13850 | 13790 | 5 |
| 319 | 20240117 | 140200 | 1236175420 | 13850 | 13850 | 13850 | 13850 | 43 |
| 320 | 20240117 | 140100 | 1235579870 | 13780 | 13780 | 13780 | 13780 | 186 |
| 321 | 20240117 | 140000 | 1233016790 | 13780 | 13800 | 13850 | 13780 | 15 |
| 322 | 20240117 | 135900 | 1232809740 | 13850 | 13850 | 13850 | 13850 | 469 |
| 323 | 20240117 | 135800 | 1226314090 | 13850 | 13850 | 13850 | 13850 | 13 |
| 324 | 20240117 | 135700 | 1226134040 | 13850 | 13840 | 13850 | 13840 | 14 |
| 325 | 20240117 | 135600 | 1225940270 | 13850 | 13850 | 13850 | 13850 | 1 |
| 326 | 20240117 | 135500 | 1225926420 | 13850 | 13850 | 13850 | 13850 | 13 |
| 327 | 20240117 | 135400 | 1225746370 | 13850 | 13850 | 13850 | 13850 | 1 |
| 328 | 20240117 | 135300 | 1225732520 | 13760 | 13860 | 13870 | 13760 | 50 |
| 329 | 20240117 | 135200 | 1225040140 | 13870 | 13870 | 13870 | 13870 | 2 |
| 330 | 20240117 | 135100 | 1225012400 | 13730 | 13890 | 13890 | 13730 | 683 |
| 331 | 20240117 | 135000 | 1215584150 | 13860 | 13850 | 13890 | 13850 | 277 |
| 332 | 20240117 | 134900 | 1211742600 | 13850 | 13820 | 13850 | 13820 | 1001 |
| 333 | 20240117 | 134800 | 1197895200 | 13820 | 13810 | 13820 | 13810 | 213 |
| 334 | 20240117 | 134700 | 1194951850 | 13810 | 13800 | 13810 | 13800 | 15 |
| 335 | 20240117 | 134600 | 1194744740 | 13800 | 13790 | 13810 | 13790 | 73 |
| 336 | 20240117 | 134500 | 1193737950 | 13780 | 13740 | 13780 | 13740 | 1262 |
| 337 | 20240117 | 134400 | 1176384840 | 13740 | 13740 | 13740 | 13740 | 201 |
| 338 | 20240117 | 134300 | 1173623100 | 13740 | 13740 | 13740 | 13740 | 100 |
| 339 | 20240117 | 134200 | 1172249100 | 13740 | 13690 | 13740 | 13680 | 7351 |
| 340 | 20240117 | 134100 | 1071586250 | 13670 | 13660 | 13670 | 13660 | 213 |
| 341 | 20240117 | 134000 | 1068674690 | 13660 | 13660 | 13660 | 13660 | 47 |
| 342 | 20240117 | 133900 | 1068032670 | 13650 | 13660 | 13660 | 13650 | 174 |
| 343 | 20240117 | 133800 | 1065657540 | 13660 | 13660 | 13660 | 13660 | 117 |
| 344 | 20240117 | 133700 | 1064059320 | 13660 | 13670 | 13670 | 13660 | 106 |
| 345 | 20240117 | 133600 | 1062611350 | 13660 | 13670 | 13670 | 13660 | 463 |
| 346 | 20240117 | 133500 | 1056286480 | 13670 | 13680 | 13680 | 13670 | 102 |
| 347 | 20240117 | 133400 | 1054892040 | 13680 | 13690 | 13690 | 13680 | 433 |
| 348 | 20240117 | 133300 | 1048967710 | 13690 | 13690 | 13690 | 13690 | 1 |
| 349 | 20240117 | 133200 | 1048954020 | 13680 | 13690 | 13690 | 13680 | 565 |
| 350 | 20240117 | 133100 | 1041224300 | 13690 | 13670 | 13690 | 13670 | 39 |
| 351 | 20240117 | 133000 | 1040690860 | 13690 | 13690 | 13690 | 13690 | 10 |
| 352 | 20240117 | 132900 | 1040553960 | 13660 | 13690 | 13690 | 13660 | 271 |
| 353 | 20240117 | 132800 | 1036846670 | 13690 | 13690 | 13690 | 13690 | 662 |
| 354 | 20240117 | 132700 | 1027783890 | 13670 | 13680 | 13680 | 13670 | 38 |
| 355 | 20240117 | 132600 | 1027264080 | 13670 | 13670 | 13670 | 13670 | 5 |
| 356 | 20240117 | 132500 | 1027195730 | 13670 | 13680 | 13680 | 13670 | 11 |
| 357 | 20240117 | 132400 | 1027045350 | 13670 | 13660 | 13670 | 13660 | 531 |
| 358 | 20240117 | 132300 | 1019789760 | 13670 | 13680 | 13680 | 13670 | 272 |
| 359 | 20240117 | 132200 | 1016071170 | 13670 | 13690 | 13690 | 13670 | 372 |
| 360 | 20240117 | 132100 | 1010985200 | 13690 | 13690 | 13690 | 13690 | 13 |
| 361 | 20240117 | 132000 | 1010807230 | 13690 | 13690 | 13690 | 13680 | 163 |
| 362 | 20240117 | 131900 | 1008577040 | 13690 | 13690 | 13690 | 13690 | 59 |
| 363 | 20240117 | 131800 | 1007769330 | 13690 | 13680 | 13690 | 13680 | 8 |
| 364 | 20240117 | 131700 | 1007659830 | 13690 | 13680 | 13690 | 13680 | 16 |
| 365 | 20240117 | 131600 | 1007440810 | 13690 | 13690 | 13690 | 13680 | 74 |
| 366 | 20240117 | 131500 | 1006427950 | 13680 | 13680 | 13680 | 13680 | 271 |
| 367 | 20240117 | 131400 | 1002720670 | 13690 | 13690 | 13690 | 13680 | 213 |
| 368 | 20240117 | 131300 | 999806160 | 13700 | 13680 | 13700 | 13680 | 9 |
| 369 | 20240117 | 131200 | 999682980 | 13680 | 13700 | 13700 | 13680 | 764 |
| 370 | 20240117 | 131100 | 989229360 | 13700 | 13710 | 13710 | 13700 | 147 |
| 371 | 20240117 | 131000 | 987214120 | 13710 | 13690 | 13710 | 13690 | 115 |
| 372 | 20240117 | 130900 | 985639550 | 13700 | 13710 | 13710 | 13700 | 1348 |
| 373 | 20240117 | 130800 | 967171490 | 13710 | 13710 | 13710 | 13710 | 243 |
| 374 | 20240117 | 130700 | 963839960 | 13710 | 13730 | 13730 | 13710 | 591 |
| 375 | 20240117 | 130600 | 955736130 | 13730 | 13720 | 13730 | 13720 | 340 |
| 376 | 20240117 | 130500 | 951068790 | 13720 | 13720 | 13720 | 13720 | 125 |
| 377 | 20240117 | 130400 | 949353790 | 13720 | 13720 | 13720 | 13710 | 314 |
| 378 | 20240117 | 130300 | 945047280 | 13720 | 13720 | 13720 | 13720 | 37 |
| 379 | 20240117 | 130200 | 944539640 | 13720 | 13730 | 13730 | 13720 | 30 |
| 380 | 20240117 | 130100 | 944127780 | 13730 | 13730 | 13740 | 13730 | 337 |
| 381 | 20240117 | 130000 | 939499760 | 13730 | 13730 | 13730 | 13720 | 237 |
| 382 | 20240117 | 125900 | 936247840 | 13730 | 13730 | 13730 | 13730 | 0 |
| 383 | 20240117 | 125800 | 936247840 | 13730 | 13740 | 13740 | 13730 | 21 |
| 384 | 20240117 | 125700 | 935959500 | 13740 | 13730 | 13740 | 13730 | 46 |
| 385 | 20240117 | 125600 | 935327790 | 13710 | 13740 | 13740 | 13710 | 2114 |
| 386 | 20240117 | 125500 | 906311930 | 13740 | 13760 | 13760 | 13740 | 3715 |
| 387 | 20240117 | 125400 | 855247890 | 13760 | 13760 | 13760 | 13760 | 15 |
| 388 | 20240117 | 125300 | 855041490 | 13750 | 13770 | 13770 | 13750 | 286 |
| 389 | 20240117 | 125200 | 851107880 | 13760 | 13760 | 13770 | 13760 | 127 |
| 390 | 20240117 | 125100 | 849360220 | 13770 | 13770 | 13770 | 13770 | 36 |
| 391 | 20240117 | 125000 | 848864500 | 13770 | 13770 | 13770 | 13770 | 14 |
| 392 | 20240117 | 124900 | 848671720 | 13770 | 13770 | 13770 | 13770 | 35 |
| 393 | 20240117 | 124800 | 848189770 | 13770 | 13770 | 13770 | 13770 | 200 |
| 394 | 20240117 | 124700 | 845435770 | 13770 | 13770 | 13770 | 13770 | 13 |
| 395 | 20240117 | 124600 | 845256760 | 13770 | 13760 | 13770 | 13760 | 15 |
| 396 | 20240117 | 124500 | 845050340 | 13770 | 13770 | 13770 | 13770 | 1 |
| 397 | 20240117 | 124400 | 845036570 | 13750 | 13770 | 13770 | 13750 | 209 |
| 398 | 20240117 | 124300 | 842162500 | 13780 | 13780 | 13780 | 13770 | 1015 |
| 399 | 20240117 | 124200 | 828185800 | 13780 | 13780 | 13780 | 13780 | 22 |
| 400 | 20240117 | 124100 | 827882640 | 13780 | 13770 | 13780 | 13770 | 227 |
| 401 | 20240117 | 124000 | 824756580 | 13770 | 13780 | 13780 | 13770 | 475 |
| 402 | 20240117 | 123900 | 818211090 | 13790 | 13790 | 13790 | 13790 | 0 |
| 403 | 20240117 | 123800 | 818211090 | 13790 | 13780 | 13790 | 13780 | 339 |
| 404 | 20240117 | 123700 | 813539280 | 13790 | 13780 | 13790 | 13780 | 113 |
| 405 | 20240117 | 123600 | 811982010 | 13780 | 13790 | 13790 | 13780 | 71 |
| 406 | 20240117 | 123500 | 811003420 | 13790 | 13790 | 13790 | 13790 | 13 |
| 407 | 20240117 | 123400 | 810824150 | 13780 | 13780 | 13780 | 13780 | 200 |
| 408 | 20240117 | 123300 | 808068150 | 13790 | 13790 | 13790 | 13790 | 269 |
| 409 | 20240117 | 123200 | 804358640 | 13790 | 13790 | 13790 | 13790 | 12 |
| 410 | 20240117 | 123100 | 804193160 | 13790 | 13790 | 13790 | 13790 | 1 |
| 411 | 20240117 | 123000 | 804179370 | 13780 | 13790 | 13790 | 13780 | 285 |
| 412 | 20240117 | 122900 | 800249390 | 13790 | 13800 | 13800 | 13790 | 95 |
| 413 | 20240117 | 122800 | 798938640 | 13800 | 13790 | 13800 | 13790 | 125 |
| 414 | 20240117 | 122700 | 797213990 | 13790 | 13790 | 13790 | 13790 | 143 |
| 415 | 20240117 | 122600 | 795242020 | 13790 | 13750 | 13790 | 13750 | 338 |
| 416 | 20240117 | 122500 | 790592500 | 13770 | 13750 | 13770 | 13740 | 573 |
| 417 | 20240117 | 122400 | 782713380 | 13750 | 13780 | 13780 | 13740 | 2401 |
| 418 | 20240117 | 122300 | 749683750 | 13790 | 13830 | 13830 | 13790 | 442 |
| 419 | 20240117 | 122200 | 743583630 | 13820 | 13820 | 13820 | 13820 | 63 |
| 420 | 20240117 | 122100 | 742712970 | 13830 | 13830 | 13830 | 13830 | 0 |
| 421 | 20240117 | 122000 | 742712970 | 13830 | 13830 | 13830 | 13830 | 17 |
| 422 | 20240117 | 121900 | 742477860 | 13800 | 13810 | 13810 | 13800 | 88 |
| 423 | 20240117 | 121800 | 741263070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 424 | 20240117 | 121700 | 741263070 | 13800 | 13800 | 13800 | 13800 | 21 |
| 425 | 20240117 | 121600 | 740973270 | 13800 | 13800 | 13800 | 13800 | 19 |
| 426 | 20240117 | 121500 | 740711070 | 13800 | 13800 | 13800 | 13800 | 35 |
| 427 | 20240117 | 121400 | 740228070 | 13790 | 13790 | 13790 | 13790 | 21 |
| 428 | 20240117 | 121300 | 739938480 | 13790 | 13800 | 13800 | 13790 | 26 |
| 429 | 20240117 | 121200 | 739579810 | 13800 | 13800 | 13800 | 13800 | 5 |
| 430 | 20240117 | 121100 | 739510810 | 13830 | 13830 | 13830 | 13830 | 7 |
| 431 | 20240117 | 121000 | 739414000 | 13780 | 13820 | 13820 | 13780 | 200 |
| 432 | 20240117 | 120900 | 736654860 | 13830 | 13820 | 13830 | 13820 | 19 |
| 433 | 20240117 | 120800 | 736392150 | 13820 | 13820 | 13820 | 13820 | 7 |
| 434 | 20240117 | 120700 | 736295410 | 13800 | 13800 | 13800 | 13800 | 22 |
| 435 | 20240117 | 120600 | 735991810 | 13820 | 13820 | 13820 | 13820 | 13 |
| 436 | 20240117 | 120500 | 735812150 | 13810 | 13810 | 13810 | 13810 | 0 |
| 437 | 20240117 | 120400 | 735812150 | 13810 | 13800 | 13810 | 13800 | 67 |
| 438 | 20240117 | 120300 | 734887170 | 13800 | 13800 | 13800 | 13800 | 14 |
| 439 | 20240117 | 120200 | 734693970 | 13800 | 13800 | 13800 | 13800 | 11 |
| 440 | 20240117 | 120100 | 734542170 | 13800 | 13800 | 13800 | 13800 | 16 |
| 441 | 20240117 | 120000 | 734321370 | 13800 | 13800 | 13800 | 13800 | 75 |
| 442 | 20240117 | 115900 | 733286370 | 13800 | 13800 | 13800 | 13800 | 31 |
| 443 | 20240117 | 115800 | 732858570 | 13790 | 13790 | 13790 | 13790 | 0 |
| 444 | 20240117 | 115700 | 732858570 | 13790 | 13790 | 13790 | 13790 | 0 |
| 445 | 20240117 | 115600 | 732858570 | 13790 | 13790 | 13800 | 13790 | 52 |
| 446 | 20240117 | 115500 | 732141150 | 13790 | 13790 | 13790 | 13790 | 10 |
| 447 | 20240117 | 115400 | 732003250 | 13800 | 13800 | 13800 | 13800 | 10 |
| 448 | 20240117 | 115300 | 731865250 | 13800 | 13800 | 13800 | 13800 | 148 |
| 449 | 20240117 | 115200 | 729822850 | 13790 | 13780 | 13790 | 13780 | 437 |
| 450 | 20240117 | 115100 | 723800180 | 13780 | 13780 | 13780 | 13780 | 0 |
| 451 | 20240117 | 115000 | 723800180 | 13780 | 13760 | 13780 | 13760 | 1580 |
| 452 | 20240117 | 114900 | 702059340 | 13760 | 13760 | 13760 | 13760 | 46 |
| 453 | 20240117 | 114800 | 701426380 | 13750 | 13750 | 13750 | 13750 | 100 |
| 454 | 20240117 | 114700 | 700051380 | 13760 | 13760 | 13760 | 13760 | 2 |
| 455 | 20240117 | 114600 | 700023860 | 13740 | 13760 | 13760 | 13740 | 26 |
| 456 | 20240117 | 114500 | 699666360 | 13740 | 13750 | 13750 | 13740 | 49 |
| 457 | 20240117 | 114400 | 698992760 | 13740 | 13740 | 13740 | 13740 | 2 |
| 458 | 20240117 | 114300 | 698965280 | 13740 | 13750 | 13750 | 13740 | 728 |
| 459 | 20240117 | 114200 | 688961280 | 13750 | 13750 | 13750 | 13740 | 410 |
| 460 | 20240117 | 114100 | 683324210 | 13750 | 13760 | 13760 | 13750 | 46 |
| 461 | 20240117 | 114000 | 682691320 | 13760 | 13750 | 13760 | 13750 | 166 |
| 462 | 20240117 | 113900 | 680408570 | 13740 | 13750 | 13760 | 13740 | 840 |
| 463 | 20240117 | 113800 | 668858990 | 13760 | 13760 | 13760 | 13760 | 48 |
| 464 | 20240117 | 113700 | 668198510 | 13760 | 13770 | 13780 | 13760 | 300 |
| 465 | 20240117 | 113600 | 664069540 | 13780 | 13780 | 13780 | 13780 | 40 |
| 466 | 20240117 | 113500 | 663518340 | 13790 | 13790 | 13790 | 13770 | 39 |
| 467 | 20240117 | 113400 | 662980790 | 13760 | 13760 | 13760 | 13760 | 0 |
| 468 | 20240117 | 113300 | 662980790 | 13760 | 13800 | 13800 | 13760 | 43 |
| 469 | 20240117 | 113200 | 662387670 | 13800 | 13800 | 13800 | 13800 | 13 |
| 470 | 20240117 | 113100 | 662208270 | 13760 | 13770 | 13770 | 13760 | 175 |
| 471 | 20240117 | 113000 | 659799830 | 13800 | 13800 | 13800 | 13800 | 5 |
| 472 | 20240117 | 112900 | 659730830 | 13800 | 13800 | 13800 | 13800 | 13 |
| 473 | 20240117 | 112800 | 659551430 | 13760 | 13760 | 13760 | 13760 | 0 |
| 474 | 20240117 | 112700 | 659551430 | 13760 | 13770 | 13770 | 13760 | 200 |
| 475 | 20240117 | 112600 | 656798720 | 13770 | 13780 | 13780 | 13760 | 538 |
| 476 | 20240117 | 112500 | 649391870 | 13800 | 13780 | 13800 | 13780 | 23 |
| 477 | 20240117 | 112400 | 649074670 | 13780 | 13800 | 13800 | 13780 | 303 |
| 478 | 20240117 | 112300 | 644899270 | 13800 | 13820 | 13820 | 13790 | 1161 |
| 479 | 20240117 | 112200 | 628875830 | 13830 | 13840 | 13840 | 13830 | 713 |
| 480 | 20240117 | 112100 | 619013720 | 13840 | 13860 | 13860 | 13840 | 1112 |
| 481 | 20240117 | 112000 | 603614630 | 13870 | 13870 | 13870 | 13870 | 0 |
| 482 | 20240117 | 111900 | 603614630 | 13870 | 13870 | 13870 | 13870 | 0 |
| 483 | 20240117 | 111800 | 603614630 | 13870 | 13870 | 13870 | 13860 | 49 |
| 484 | 20240117 | 111700 | 602935020 | 13860 | 13870 | 13870 | 13860 | 23 |
| 485 | 20240117 | 111600 | 602616140 | 13880 | 13890 | 13890 | 13880 | 105 |
| 486 | 20240117 | 111500 | 601158730 | 13890 | 13890 | 13890 | 13880 | 58 |
| 487 | 20240117 | 111400 | 600353210 | 13880 | 13880 | 13880 | 13880 | 1 |
| 488 | 20240117 | 111300 | 600339330 | 13860 | 13850 | 13860 | 13850 | 86 |
| 489 | 20240117 | 111200 | 599147450 | 13860 | 13860 | 13860 | 13860 | 16 |
| 490 | 20240117 | 111100 | 598925690 | 13860 | 13860 | 13860 | 13860 | 35 |
| 491 | 20240117 | 111000 | 598440590 | 13860 | 13860 | 13860 | 13860 | 17 |
| 492 | 20240117 | 110900 | 598204970 | 13860 | 13850 | 13860 | 13850 | 55 |
| 493 | 20240117 | 110800 | 597443050 | 13860 | 13850 | 13860 | 13850 | 23 |
| 494 | 20240117 | 110700 | 597124370 | 13840 | 13840 | 13840 | 13840 | 0 |
| 495 | 20240117 | 110600 | 597124370 | 13840 | 13840 | 13840 | 13840 | 1 |
| 496 | 20240117 | 110500 | 597110530 | 13850 | 13850 | 13850 | 13850 | 18 |
| 497 | 20240117 | 110400 | 596861230 | 13850 | 13850 | 13850 | 13850 | 5 |
| 498 | 20240117 | 110300 | 596791980 | 13860 | 13860 | 13860 | 13860 | 34 |
| 499 | 20240117 | 110200 | 596320740 | 13870 | 13870 | 13870 | 13870 | 44 |
| 500 | 20240117 | 110100 | 595710460 | 13890 | 13890 | 13890 | 13890 | 13 |
| 501 | 20240117 | 110000 | 595529890 | 13820 | 13820 | 13820 | 13820 | 0 |
| 502 | 20240117 | 105900 | 595529890 | 13820 | 13840 | 13840 | 13820 | 254 |
| 503 | 20240117 | 105800 | 592017220 | 13850 | 13840 | 13850 | 13840 | 124 |
| 504 | 20240117 | 105700 | 590300880 | 13850 | 13880 | 13880 | 13850 | 155 |
| 505 | 20240117 | 105600 | 588151130 | 13890 | 13860 | 13890 | 13860 | 35 |
| 506 | 20240117 | 105500 | 587666000 | 13890 | 13850 | 13890 | 13850 | 21 |
| 507 | 20240117 | 105400 | 587374950 | 13840 | 13840 | 13840 | 13840 | 21 |
| 508 | 20240117 | 105300 | 587084310 | 13840 | 13840 | 13840 | 13840 | 13 |
| 509 | 20240117 | 105200 | 586904390 | 13850 | 13850 | 13850 | 13850 | 66 |
| 510 | 20240117 | 105100 | 585990290 | 13850 | 13840 | 13850 | 13840 | 30 |
| 511 | 20240117 | 105000 | 585574860 | 13850 | 13850 | 13850 | 13850 | 0 |
| 512 | 20240117 | 104900 | 585574860 | 13850 | 13850 | 13850 | 13830 | 31 |
| 513 | 20240117 | 104800 | 585145660 | 13850 | 13890 | 13890 | 13850 | 67 |
| 514 | 20240117 | 104700 | 584217190 | 13900 | 13900 | 13900 | 13900 | 0 |
| 515 | 20240117 | 104600 | 584217190 | 13900 | 13900 | 13900 | 13900 | 0 |
| 516 | 20240117 | 104500 | 584217190 | 13900 | 13860 | 13900 | 13850 | 49 |
| 517 | 20240117 | 104400 | 583538080 | 13870 | 13860 | 13870 | 13860 | 26 |
| 518 | 20240117 | 104300 | 583177590 | 13870 | 13870 | 13870 | 13870 | 2 |
| 519 | 20240117 | 104200 | 583149850 | 13850 | 13870 | 13870 | 13850 | 26 |
| 520 | 20240117 | 104100 | 582789600 | 13860 | 13860 | 13860 | 13860 | 27 |
| 521 | 20240117 | 104000 | 582415380 | 13860 | 13850 | 13860 | 13850 | 40 |
| 522 | 20240117 | 103900 | 581861030 | 13860 | 13890 | 13890 | 13860 | 350 |
| 523 | 20240117 | 103800 | 577000780 | 13890 | 13900 | 13900 | 13890 | 27 |
| 524 | 20240117 | 103700 | 576625540 | 13890 | 13900 | 13900 | 13890 | 211 |
| 525 | 20240117 | 103600 | 573694390 | 13900 | 13900 | 13900 | 13890 | 69 |
| 526 | 20240117 | 103500 | 572735460 | 13880 | 13900 | 13900 | 13880 | 27 |
| 527 | 20240117 | 103400 | 572360620 | 13900 | 13900 | 13900 | 13900 | 13 |
| 528 | 20240117 | 103300 | 572179920 | 13900 | 13800 | 13900 | 13800 | 37 |
| 529 | 20240117 | 103200 | 571669220 | 13780 | 13890 | 13890 | 13780 | 420 |
| 530 | 20240117 | 103100 | 565853210 | 13920 | 13910 | 13920 | 13880 | 113 |
| 531 | 20240117 | 103000 | 564282500 | 13920 | 13920 | 13920 | 13920 | 0 |
| 532 | 20240117 | 102900 | 564282500 | 13920 | 13920 | 13920 | 13920 | 76 |
| 533 | 20240117 | 102800 | 563224580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 534 | 20240117 | 102700 | 563224580 | 13920 | 13920 | 13920 | 13920 | 16 |
| 535 | 20240117 | 102600 | 563001860 | 13910 | 13920 | 13920 | 13910 | 604 |
| 536 | 20240117 | 102500 | 554596070 | 13910 | 13910 | 13910 | 13910 | 227 |
| 537 | 20240117 | 102400 | 551438500 | 13910 | 13860 | 13910 | 13860 | 31 |
| 538 | 20240117 | 102300 | 551008140 | 13910 | 13850 | 13910 | 13850 | 56 |
| 539 | 20240117 | 102200 | 550232480 | 13840 | 13840 | 13840 | 13840 | 276 |
| 540 | 20240117 | 102100 | 546412640 | 13840 | 13810 | 13840 | 13810 | 1213 |
| 541 | 20240117 | 102000 | 529658880 | 13780 | 13780 | 13780 | 13780 | 159 |
| 542 | 20240117 | 101900 | 527467860 | 13780 | 13790 | 13810 | 13780 | 822 |
| 543 | 20240117 | 101800 | 516139180 | 13790 | 13810 | 13810 | 13790 | 44 |
| 544 | 20240117 | 101700 | 515531700 | 13800 | 13790 | 13800 | 13790 | 65 |
| 545 | 20240117 | 101600 | 514635250 | 13800 | 13800 | 13800 | 13800 | 222 |
| 546 | 20240117 | 101500 | 511571650 | 13800 | 13800 | 13800 | 13800 | 3 |
| 547 | 20240117 | 101400 | 511530250 | 13800 | 13780 | 13800 | 13780 | 483 |
| 548 | 20240117 | 101300 | 504873220 | 13790 | 13790 | 13800 | 13780 | 71 |
| 549 | 20240117 | 101200 | 503894360 | 13800 | 13800 | 13810 | 13800 | 1147 |
| 550 | 20240117 | 101100 | 488065730 | 13800 | 13800 | 13800 | 13800 | 13 |
| 551 | 20240117 | 101000 | 487886330 | 13810 | 13810 | 13810 | 13800 | 283 |
| 552 | 20240117 | 100900 | 483978600 | 13810 | 13820 | 13820 | 13810 | 713 |
| 553 | 20240117 | 100800 | 474127020 | 13820 | 13840 | 13840 | 13820 | 620 |
| 554 | 20240117 | 100700 | 465553020 | 13840 | 13840 | 13850 | 13840 | 89 |
| 555 | 20240117 | 100600 | 464321130 | 13850 | 13850 | 13850 | 13850 | 327 |
| 556 | 20240117 | 100500 | 459792180 | 13860 | 13870 | 13870 | 13860 | 277 |
| 557 | 20240117 | 100400 | 455952810 | 13870 | 13880 | 13880 | 13860 | 460 |
| 558 | 20240117 | 100300 | 449572820 | 13870 | 13920 | 13920 | 13870 | 471 |
| 559 | 20240117 | 100200 | 443033720 | 13910 | 13890 | 13910 | 13890 | 12 |
| 560 | 20240117 | 100100 | 442866900 | 13900 | 13910 | 13910 | 13900 | 10 |
| 561 | 20240117 | 100000 | 442727850 | 13920 | 13860 | 13920 | 13860 | 34 |
| 562 | 20240117 | 095900 | 442255830 | 13860 | 13910 | 13910 | 13860 | 350 |
| 563 | 20240117 | 095800 | 437404780 | 13870 | 13900 | 13930 | 13870 | 372 |
| 564 | 20240117 | 095700 | 432234790 | 13910 | 13930 | 13930 | 13910 | 155 |
| 565 | 20240117 | 095600 | 430078230 | 13930 | 13950 | 13950 | 13930 | 702 |
| 566 | 20240117 | 095500 | 420299010 | 13940 | 13920 | 13950 | 13920 | 2379 |
| 567 | 20240117 | 095400 | 387140750 | 13920 | 13920 | 13930 | 13920 | 11 |
| 568 | 20240117 | 095300 | 386987620 | 13930 | 13920 | 13930 | 13920 | 24 |
| 569 | 20240117 | 095200 | 386653410 | 13900 | 13910 | 13910 | 13900 | 23 |
| 570 | 20240117 | 095100 | 386333610 | 13910 | 13920 | 13920 | 13910 | 89 |
| 571 | 20240117 | 095000 | 385094780 | 13920 | 13930 | 13930 | 13920 | 20 |
| 572 | 20240117 | 094900 | 384816250 | 13930 | 13900 | 13930 | 13900 | 346 |
| 573 | 20240117 | 094800 | 380000400 | 13920 | 13910 | 13920 | 13850 | 355 |
| 574 | 20240117 | 094700 | 375081920 | 13860 | 13910 | 13910 | 13860 | 37 |
| 575 | 20240117 | 094600 | 374568450 | 13910 | 13890 | 13910 | 13850 | 1202 |
| 576 | 20240117 | 094500 | 357890700 | 13880 | 13920 | 13920 | 13880 | 271 |
| 577 | 20240117 | 094400 | 354118420 | 13920 | 13920 | 13920 | 13870 | 9 |
| 578 | 20240117 | 094300 | 353993190 | 13920 | 13850 | 13930 | 13840 | 30 |
| 579 | 20240117 | 094200 | 353576540 | 13840 | 13860 | 13870 | 13840 | 900 |
| 580 | 20240117 | 094100 | 341106540 | 13860 | 13840 | 13860 | 13840 | 825 |
| 581 | 20240117 | 094000 | 329684770 | 13840 | 13840 | 13840 | 13810 | 150 |
| 582 | 20240117 | 093900 | 327611770 | 13840 | 13840 | 13840 | 13840 | 2 |
| 583 | 20240117 | 093800 | 327584090 | 13810 | 13830 | 13830 | 13810 | 22 |
| 584 | 20240117 | 093700 | 327280030 | 13830 | 13830 | 13830 | 13830 | 100 |
| 585 | 20240117 | 093600 | 325897030 | 13830 | 13800 | 13830 | 13780 | 1632 |
| 586 | 20240117 | 093500 | 303395350 | 13800 | 13800 | 13800 | 13790 | 139 |
| 587 | 20240117 | 093400 | 301477510 | 13850 | 13840 | 13850 | 13790 | 302 |
| 588 | 20240117 | 093300 | 297307830 | 13840 | 13810 | 13840 | 13780 | 2064 |
| 589 | 20240117 | 093200 | 268860780 | 13830 | 13830 | 13830 | 13810 | 119 |
| 590 | 20240117 | 093100 | 267215330 | 13830 | 13790 | 13830 | 13790 | 49 |
| 591 | 20240117 | 093000 | 266539580 | 13790 | 13800 | 13800 | 13790 | 192 |
| 592 | 20240117 | 092900 | 263891530 | 13800 | 13800 | 13800 | 13800 | 5 |
| 593 | 20240117 | 092800 | 263822530 | 13850 | 13780 | 13850 | 13770 | 16 |
| 594 | 20240117 | 092700 | 263601800 | 13770 | 13850 | 13850 | 13770 | 229 |
| 595 | 20240117 | 092600 | 260444460 | 13830 | 13850 | 13850 | 13820 | 10 |
| 596 | 20240117 | 092500 | 260306090 | 13820 | 13790 | 13820 | 13740 | 742 |
| 597 | 20240117 | 092400 | 250074860 | 13790 | 13740 | 13790 | 13730 | 802 |
| 598 | 20240117 | 092300 | 239062780 | 13730 | 13790 | 13790 | 13730 | 1022 |
| 599 | 20240117 | 092200 | 225007190 | 13790 | 13810 | 13810 | 13780 | 730 |
| 600 | 20240117 | 092100 | 214940590 | 13810 | 13830 | 13830 | 13810 | 350 |
| 601 | 20240117 | 092000 | 210106580 | 13820 | 13840 | 13840 | 13820 | 310 |
| 602 | 20240117 | 091900 | 205820150 | 13840 | 13850 | 13870 | 13840 | 438 |
| 603 | 20240117 | 091800 | 199754990 | 13860 | 13860 | 13870 | 13860 | 663 |
| 604 | 20240117 | 091700 | 190563690 | 13860 | 13870 | 13870 | 13860 | 550 |
| 605 | 20240117 | 091600 | 182935690 | 13870 | 13890 | 13910 | 13870 | 908 |
| 606 | 20240117 | 091500 | 170336150 | 13890 | 13930 | 13930 | 13890 | 1487 |
| 607 | 20240117 | 091400 | 149648410 | 13930 | 13930 | 13940 | 13930 | 657 |
| 608 | 20240117 | 091300 | 140491370 | 13940 | 13950 | 13950 | 13940 | 12 |
| 609 | 20240117 | 091200 | 140324030 | 13950 | 13950 | 13950 | 13950 | 11 |
| 610 | 20240117 | 091100 | 140170580 | 13950 | 13940 | 13950 | 13920 | 391 |
| 611 | 20240117 | 091000 | 134723700 | 13950 | 13960 | 13980 | 13950 | 480 |
| 612 | 20240117 | 090900 | 128021140 | 13950 | 13960 | 13980 | 13950 | 872 |
| 613 | 20240117 | 090800 | 115851550 | 13970 | 13990 | 13990 | 13970 | 243 |
| 614 | 20240117 | 090700 | 112456720 | 13980 | 13980 | 14000 | 13980 | 890 |
| 615 | 20240117 | 090600 | 100011540 | 13980 | 14000 | 14000 | 13970 | 599 |
| 616 | 20240117 | 090500 | 91631040 | 14000 | 13980 | 14000 | 13980 | 346 |
| 617 | 20240117 | 090400 | 86789880 | 13980 | 14070 | 14070 | 13980 | 1926 |
| 618 | 20240117 | 090300 | 59783540 | 14080 | 14130 | 14130 | 14080 | 1174 |
| 619 | 20240117 | 090200 | 43195920 | 14130 | 14070 | 14130 | 14070 | 2259 |
| 620 | 20240117 | 090100 | 11352900 | 14070 | 14070 | 14070 | 14070 | 212 |
| 621 | 20240117 | 090000 | 8370060 | 14100 | 14130 | 14130 | 14100 | 593 |