32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 3 | 20240116 | 191300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 4 | 20240116 | 191200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 5 | 20240116 | 191100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 6 | 20240116 | 191000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 7 | 20240116 | 190900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 8 | 20240116 | 190800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 9 | 20240116 | 190700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 10 | 20240116 | 190600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 11 | 20240116 | 190500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 12 | 20240116 | 190400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 13 | 20240116 | 190300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 14 | 20240116 | 190200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 15 | 20240116 | 190100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 16 | 20240116 | 190000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 17 | 20240116 | 185900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 18 | 20240116 | 185800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 19 | 20240116 | 185700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 20 | 20240116 | 185600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 21 | 20240116 | 185500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 22 | 20240116 | 185400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 23 | 20240116 | 185300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 24 | 20240116 | 185200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 25 | 20240116 | 185100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 26 | 20240116 | 185000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 27 | 20240116 | 184900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 28 | 20240116 | 184800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 29 | 20240116 | 184700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 30 | 20240116 | 184600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 31 | 20240116 | 184500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 32 | 20240116 | 184400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 33 | 20240116 | 184300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 34 | 20240116 | 184200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 35 | 20240116 | 184100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 36 | 20240116 | 184000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 37 | 20240116 | 183900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 38 | 20240116 | 183800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 39 | 20240116 | 183700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 40 | 20240116 | 183600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 41 | 20240116 | 183500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 42 | 20240116 | 183400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 43 | 20240116 | 183300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 44 | 20240116 | 183200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 45 | 20240116 | 183100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 46 | 20240116 | 183000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 47 | 20240116 | 182900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 48 | 20240116 | 182800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 49 | 20240116 | 182700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 50 | 20240116 | 182600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 51 | 20240116 | 182500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 52 | 20240116 | 182400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 53 | 20240116 | 182300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 54 | 20240116 | 182200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 55 | 20240116 | 182100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 56 | 20240116 | 182000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 57 | 20240116 | 181900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 58 | 20240116 | 181800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 59 | 20240116 | 181700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 60 | 20240116 | 181600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 61 | 20240116 | 181500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 62 | 20240116 | 181400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 63 | 20240116 | 181300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 64 | 20240116 | 181200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 65 | 20240116 | 181100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 66 | 20240116 | 181000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 67 | 20240116 | 180900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 68 | 20240116 | 180800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 69 | 20240116 | 180700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 70 | 20240116 | 180600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 71 | 20240116 | 180500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 72 | 20240116 | 180400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 73 | 20240116 | 180300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 74 | 20240116 | 180200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 75 | 20240116 | 180100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 76 | 20240116 | 180000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 77 | 20240116 | 175900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 78 | 20240116 | 175800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 79 | 20240116 | 175700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 80 | 20240116 | 175600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 81 | 20240116 | 175500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 82 | 20240116 | 175400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 83 | 20240116 | 175300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 84 | 20240116 | 175200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 85 | 20240116 | 175100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 86 | 20240116 | 175000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 87 | 20240116 | 174900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 88 | 20240116 | 174800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 89 | 20240116 | 174700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 90 | 20240116 | 174600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 91 | 20240116 | 174500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 92 | 20240116 | 174400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 93 | 20240116 | 174300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 94 | 20240116 | 174200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 95 | 20240116 | 174100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 96 | 20240116 | 174000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 97 | 20240116 | 173900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 98 | 20240116 | 173800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 99 | 20240116 | 173700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 100 | 20240116 | 173600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 101 | 20240116 | 173500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 102 | 20240116 | 173400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 103 | 20240116 | 173300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 104 | 20240116 | 173200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 105 | 20240116 | 173100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 106 | 20240116 | 173000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 107 | 20240116 | 172900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 108 | 20240116 | 172800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 109 | 20240116 | 172700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 110 | 20240116 | 172600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 111 | 20240116 | 172500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 112 | 20240116 | 172400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 113 | 20240116 | 172300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 114 | 20240116 | 172200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 115 | 20240116 | 172100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 116 | 20240116 | 172000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 117 | 20240116 | 171900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 118 | 20240116 | 171800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 119 | 20240116 | 171700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 120 | 20240116 | 171600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 121 | 20240116 | 171500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 122 | 20240116 | 171400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 123 | 20240116 | 171300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 124 | 20240116 | 171200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 125 | 20240116 | 171100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 126 | 20240116 | 171000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 127 | 20240116 | 170900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 128 | 20240116 | 170800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 129 | 20240116 | 170700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 130 | 20240116 | 170600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 131 | 20240116 | 170500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 132 | 20240116 | 170400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 133 | 20240116 | 170300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 134 | 20240116 | 170200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 135 | 20240116 | 170100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 136 | 20240116 | 170000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 137 | 20240116 | 165900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 138 | 20240116 | 165800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 139 | 20240116 | 165700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 140 | 20240116 | 165600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 141 | 20240116 | 165500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 142 | 20240116 | 165400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 143 | 20240116 | 165300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 144 | 20240116 | 165200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 145 | 20240116 | 165100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 146 | 20240116 | 165000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 147 | 20240116 | 164900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 148 | 20240116 | 164800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 149 | 20240116 | 164700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 150 | 20240116 | 164600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 151 | 20240116 | 164500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 152 | 20240116 | 164400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 153 | 20240116 | 164300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 154 | 20240116 | 164200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 155 | 20240116 | 164100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 156 | 20240116 | 164000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 157 | 20240116 | 163900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 158 | 20240116 | 163800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 159 | 20240116 | 163700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 160 | 20240116 | 163600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 161 | 20240116 | 163500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 162 | 20240116 | 163400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 163 | 20240116 | 163300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 164 | 20240116 | 163200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 165 | 20240116 | 163100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 166 | 20240116 | 163000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 167 | 20240116 | 162900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 168 | 20240116 | 162800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 169 | 20240116 | 162700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 170 | 20240116 | 162600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 171 | 20240116 | 162500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 172 | 20240116 | 162400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 173 | 20240116 | 162300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 174 | 20240116 | 162200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 175 | 20240116 | 162100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 176 | 20240116 | 162000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 177 | 20240116 | 161900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 178 | 20240116 | 161800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 179 | 20240116 | 161700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 180 | 20240116 | 161600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 181 | 20240116 | 161500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 182 | 20240116 | 161400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 183 | 20240116 | 161300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 184 | 20240116 | 161200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 185 | 20240116 | 161100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 186 | 20240116 | 161000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 187 | 20240116 | 160900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 188 | 20240116 | 160800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 189 | 20240116 | 160700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 190 | 20240116 | 160600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 191 | 20240116 | 160500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 192 | 20240116 | 160400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 193 | 20240116 | 160300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 194 | 20240116 | 160200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 195 | 20240116 | 160100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 196 | 20240116 | 160000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 197 | 20240116 | 155900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 198 | 20240116 | 155800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 199 | 20240116 | 155700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 200 | 20240116 | 155600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 201 | 20240116 | 155500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 202 | 20240116 | 155400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 203 | 20240116 | 155300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 204 | 20240116 | 155200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 205 | 20240116 | 155100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 206 | 20240116 | 155000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 207 | 20240116 | 154900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 208 | 20240116 | 154800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 209 | 20240116 | 154700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 210 | 20240116 | 154600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 211 | 20240116 | 154500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 212 | 20240116 | 154400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 213 | 20240116 | 154300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 214 | 20240116 | 154200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 215 | 20240116 | 154100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 216 | 20240116 | 154000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 217 | 20240116 | 153900 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 218 | 20240116 | 153800 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 219 | 20240116 | 153700 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 220 | 20240116 | 153600 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 221 | 20240116 | 153500 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 222 | 20240116 | 153400 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 223 | 20240116 | 153300 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 224 | 20240116 | 153200 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 225 | 20240116 | 153100 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 226 | 20240116 | 153000 | 2409964460 | 13380 | 13380 | 13380 | 13380 | 1250 |
| 227 | 20240116 | 152900 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 228 | 20240116 | 152800 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 229 | 20240116 | 152700 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 230 | 20240116 | 152600 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 231 | 20240116 | 152500 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 232 | 20240116 | 152400 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 233 | 20240116 | 152300 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 234 | 20240116 | 152200 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 235 | 20240116 | 152100 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 236 | 20240116 | 152000 | 2393239460 | 13370 | 13370 | 13370 | 13370 | 0 |
| 237 | 20240116 | 151900 | 2393239460 | 13370 | 13370 | 13380 | 13370 | 783 |
| 238 | 20240116 | 151800 | 2382768420 | 13370 | 13390 | 13390 | 13370 | 219 |
| 239 | 20240116 | 151700 | 2379838150 | 13400 | 13390 | 13400 | 13390 | 1114 |
| 240 | 20240116 | 151600 | 2364913750 | 13380 | 13370 | 13390 | 13370 | 63 |
| 241 | 20240116 | 151500 | 2364070540 | 13390 | 13380 | 13390 | 13360 | 1509 |
| 242 | 20240116 | 151400 | 2343892370 | 13380 | 13380 | 13380 | 13380 | 113 |
| 243 | 20240116 | 151300 | 2342380430 | 13390 | 13370 | 13390 | 13370 | 70 |
| 244 | 20240116 | 151200 | 2341444010 | 13370 | 13380 | 13380 | 13370 | 1047 |
| 245 | 20240116 | 151100 | 2327443980 | 13380 | 13360 | 13380 | 13350 | 562 |
| 246 | 20240116 | 151000 | 2319932660 | 13360 | 13390 | 13390 | 13360 | 1871 |
| 247 | 20240116 | 150900 | 2294923610 | 13390 | 13390 | 13390 | 13390 | 10 |
| 248 | 20240116 | 150800 | 2294789710 | 13370 | 13370 | 13390 | 13370 | 525 |
| 249 | 20240116 | 150700 | 2287770440 | 13370 | 13400 | 13400 | 13370 | 298 |
| 250 | 20240116 | 150600 | 2283782980 | 13410 | 13390 | 13410 | 13390 | 1021 |
| 251 | 20240116 | 150500 | 2270105020 | 13380 | 13390 | 13390 | 13380 | 5 |
| 252 | 20240116 | 150400 | 2270038100 | 13390 | 13390 | 13390 | 13380 | 93 |
| 253 | 20240116 | 150300 | 2268792850 | 13390 | 13390 | 13390 | 13360 | 680 |
| 254 | 20240116 | 150200 | 2259705650 | 13360 | 13370 | 13370 | 13360 | 234 |
| 255 | 20240116 | 150100 | 2256577160 | 13370 | 13390 | 13390 | 13370 | 244 |
| 256 | 20240116 | 150000 | 2253314550 | 13370 | 13370 | 13370 | 13360 | 512 |
| 257 | 20240116 | 145900 | 2246469510 | 13360 | 13360 | 13370 | 13360 | 291 |
| 258 | 20240116 | 145800 | 2242581550 | 13360 | 13400 | 13410 | 13350 | 14917 |
| 259 | 20240116 | 145700 | 2042865880 | 13400 | 13400 | 13410 | 13400 | 669 |
| 260 | 20240116 | 145600 | 2033901260 | 13400 | 13410 | 13410 | 13400 | 2296 |
| 261 | 20240116 | 145500 | 2003134840 | 13400 | 13410 | 13410 | 13400 | 417 |
| 262 | 20240116 | 145400 | 1997546930 | 13410 | 13400 | 13410 | 13400 | 112 |
| 263 | 20240116 | 145300 | 1996045590 | 13410 | 13410 | 13410 | 13410 | 106 |
| 264 | 20240116 | 145200 | 1994624130 | 13410 | 13410 | 13410 | 13410 | 49 |
| 265 | 20240116 | 145100 | 1993967040 | 13410 | 13420 | 13420 | 13410 | 265 |
| 266 | 20240116 | 145000 | 1990410800 | 13410 | 13420 | 13420 | 13410 | 1412 |
| 267 | 20240116 | 144900 | 1971473310 | 13420 | 13430 | 13430 | 13410 | 2669 |
| 268 | 20240116 | 144800 | 1935681780 | 13430 | 13420 | 13430 | 13410 | 2686 |
| 269 | 20240116 | 144700 | 1899639810 | 13430 | 13430 | 13450 | 13430 | 65 |
| 270 | 20240116 | 144600 | 1898766720 | 13430 | 13430 | 13430 | 13430 | 422 |
| 271 | 20240116 | 144500 | 1893099260 | 13420 | 13420 | 13420 | 13420 | 800 |
| 272 | 20240116 | 144400 | 1882363260 | 13430 | 13430 | 13430 | 13430 | 21 |
| 273 | 20240116 | 144300 | 1882081230 | 13430 | 13430 | 13430 | 13430 | 52 |
| 274 | 20240116 | 144200 | 1881382870 | 13430 | 13430 | 13430 | 13430 | 159 |
| 275 | 20240116 | 144100 | 1879247500 | 13430 | 13430 | 13430 | 13430 | 6 |
| 276 | 20240116 | 144000 | 1879166920 | 13430 | 13430 | 13430 | 13430 | 3 |
| 277 | 20240116 | 143900 | 1879126630 | 13420 | 13420 | 13420 | 13420 | 2 |
| 278 | 20240116 | 143800 | 1879099790 | 13430 | 13430 | 13430 | 13430 | 8 |
| 279 | 20240116 | 143700 | 1878992350 | 13420 | 13420 | 13420 | 13420 | 5 |
| 280 | 20240116 | 143600 | 1878925250 | 13420 | 13420 | 13420 | 13420 | 0 |
| 281 | 20240116 | 143500 | 1878925250 | 13420 | 13420 | 13420 | 13420 | 0 |
| 282 | 20240116 | 143400 | 1878925250 | 13420 | 13430 | 13430 | 13420 | 121 |
| 283 | 20240116 | 143300 | 1877301100 | 13430 | 13450 | 13450 | 13430 | 5 |
| 284 | 20240116 | 143200 | 1877233890 | 13430 | 13430 | 13430 | 13430 | 3 |
| 285 | 20240116 | 143100 | 1877193600 | 13430 | 13460 | 13460 | 13430 | 88 |
| 286 | 20240116 | 143000 | 1876011520 | 13420 | 13420 | 13420 | 13420 | 0 |
| 287 | 20240116 | 142900 | 1876011520 | 13420 | 13420 | 13420 | 13420 | 59 |
| 288 | 20240116 | 142800 | 1875219740 | 13420 | 13420 | 13420 | 13420 | 419 |
| 289 | 20240116 | 142700 | 1869596760 | 13410 | 13410 | 13410 | 13410 | 416 |
| 290 | 20240116 | 142600 | 1864018200 | 13420 | 13420 | 13420 | 13410 | 938 |
| 291 | 20240116 | 142500 | 1851430340 | 13420 | 13460 | 13460 | 13420 | 130 |
| 292 | 20240116 | 142400 | 1849685610 | 13430 | 13420 | 13430 | 13420 | 797 |
| 293 | 20240116 | 142300 | 1838989120 | 13430 | 13430 | 13430 | 13430 | 9 |
| 294 | 20240116 | 142200 | 1838868250 | 13430 | 13430 | 13430 | 13430 | 9 |
| 295 | 20240116 | 142100 | 1838747380 | 13460 | 13460 | 13460 | 13460 | 0 |
| 296 | 20240116 | 142000 | 1838747380 | 13460 | 13430 | 13460 | 13430 | 604 |
| 297 | 20240116 | 141900 | 1830635360 | 13440 | 13440 | 13440 | 13440 | 415 |
| 298 | 20240116 | 141800 | 1825057760 | 13460 | 13450 | 13460 | 13450 | 54 |
| 299 | 20240116 | 141700 | 1824331020 | 13460 | 13460 | 13460 | 13460 | 10 |
| 300 | 20240116 | 141600 | 1824196420 | 13450 | 13450 | 13450 | 13450 | 100 |
| 301 | 20240116 | 141500 | 1822851420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 302 | 20240116 | 141400 | 1822851420 | 13430 | 13430 | 13430 | 13430 | 100 |
| 303 | 20240116 | 141300 | 1821508420 | 13420 | 13420 | 13430 | 13420 | 461 |
| 304 | 20240116 | 141200 | 1815321200 | 13420 | 13420 | 13420 | 13420 | 813 |
| 305 | 20240116 | 141100 | 1804410740 | 13430 | 13430 | 13430 | 13430 | 20 |
| 306 | 20240116 | 141000 | 1804142140 | 13430 | 13430 | 13430 | 13430 | 1 |
| 307 | 20240116 | 140900 | 1804128710 | 13420 | 13420 | 13420 | 13420 | 6 |
| 308 | 20240116 | 140800 | 1804048190 | 13410 | 13420 | 13460 | 13410 | 182 |
| 309 | 20240116 | 140700 | 1801606250 | 13420 | 13420 | 13420 | 13410 | 206 |
| 310 | 20240116 | 140600 | 1798842230 | 13420 | 13430 | 13430 | 13420 | 787 |
| 311 | 20240116 | 140500 | 1788278840 | 13440 | 13440 | 13440 | 13440 | 1 |
| 312 | 20240116 | 140400 | 1788265400 | 13430 | 13430 | 13430 | 13430 | 2 |
| 313 | 20240116 | 140300 | 1788238540 | 13420 | 13420 | 13420 | 13420 | 0 |
| 314 | 20240116 | 140200 | 1788238540 | 13420 | 13420 | 13420 | 13420 | 0 |
| 315 | 20240116 | 140100 | 1788238540 | 13420 | 13420 | 13420 | 13420 | 917 |
| 316 | 20240116 | 140000 | 1775932400 | 13420 | 13420 | 13420 | 13420 | 117 |
| 317 | 20240116 | 135900 | 1774362260 | 13420 | 13440 | 13440 | 13420 | 4987 |
| 318 | 20240116 | 135800 | 1707421070 | 13430 | 13430 | 13430 | 13430 | 0 |
| 319 | 20240116 | 135700 | 1707421070 | 13430 | 13430 | 13430 | 13430 | 0 |
| 320 | 20240116 | 135600 | 1707421070 | 13430 | 13430 | 13430 | 13430 | 0 |
| 321 | 20240116 | 135500 | 1707421070 | 13430 | 13430 | 13430 | 13430 | 1 |
| 322 | 20240116 | 135400 | 1707407640 | 13430 | 13420 | 13430 | 13420 | 404 |
| 323 | 20240116 | 135300 | 1701985420 | 13430 | 13460 | 13460 | 13430 | 1993 |
| 324 | 20240116 | 135200 | 1675211440 | 13440 | 13440 | 13440 | 13440 | 0 |
| 325 | 20240116 | 135100 | 1675211440 | 13440 | 13460 | 13470 | 13440 | 1785 |
| 326 | 20240116 | 135000 | 1651220990 | 13460 | 13460 | 13460 | 13460 | 93 |
| 327 | 20240116 | 134900 | 1649969210 | 13460 | 13460 | 13460 | 13460 | 5 |
| 328 | 20240116 | 134800 | 1649901910 | 13470 | 13470 | 13470 | 13470 | 21 |
| 329 | 20240116 | 134700 | 1649619040 | 13470 | 13470 | 13470 | 13470 | 274 |
| 330 | 20240116 | 134600 | 1645928260 | 13450 | 13450 | 13450 | 13450 | 0 |
| 331 | 20240116 | 134500 | 1645928260 | 13450 | 13450 | 13450 | 13450 | 27 |
| 332 | 20240116 | 134400 | 1645565110 | 13450 | 13450 | 13450 | 13450 | 695 |
| 333 | 20240116 | 134300 | 1636217360 | 13450 | 13450 | 13450 | 13450 | 422 |
| 334 | 20240116 | 134200 | 1630541460 | 13450 | 13440 | 13450 | 13440 | 117 |
| 335 | 20240116 | 134100 | 1628968880 | 13440 | 13440 | 13440 | 13440 | 134 |
| 336 | 20240116 | 134000 | 1627167920 | 13440 | 13440 | 13440 | 13440 | 50 |
| 337 | 20240116 | 133900 | 1626495920 | 13430 | 13440 | 13440 | 13430 | 11 |
| 338 | 20240116 | 133800 | 1626348180 | 13440 | 13450 | 13450 | 13440 | 395 |
| 339 | 20240116 | 133700 | 1621039180 | 13450 | 13450 | 13450 | 13450 | 81 |
| 340 | 20240116 | 133600 | 1619949730 | 13450 | 13450 | 13450 | 13450 | 0 |
| 341 | 20240116 | 133500 | 1619949730 | 13450 | 13450 | 13450 | 13450 | 160 |
| 342 | 20240116 | 133400 | 1617797730 | 13470 | 13470 | 13470 | 13470 | 47 |
| 343 | 20240116 | 133300 | 1617164640 | 13470 | 13470 | 13470 | 13470 | 0 |
| 344 | 20240116 | 133200 | 1617164640 | 13470 | 13470 | 13470 | 13470 | 72 |
| 345 | 20240116 | 133100 | 1616194800 | 13460 | 13460 | 13460 | 13460 | 18 |
| 346 | 20240116 | 133000 | 1615952520 | 13460 | 13460 | 13460 | 13460 | 29 |
| 347 | 20240116 | 132900 | 1615562180 | 13460 | 13450 | 13460 | 13450 | 38 |
| 348 | 20240116 | 132800 | 1615050820 | 13460 | 13460 | 13460 | 13460 | 0 |
| 349 | 20240116 | 132700 | 1615050820 | 13460 | 13460 | 13460 | 13460 | 8 |
| 350 | 20240116 | 132600 | 1614943140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 351 | 20240116 | 132500 | 1614943140 | 13460 | 13470 | 13470 | 13460 | 108 |
| 352 | 20240116 | 132400 | 1613488560 | 13470 | 13470 | 13470 | 13470 | 205 |
| 353 | 20240116 | 132300 | 1610727210 | 13470 | 13470 | 13470 | 13470 | 7 |
| 354 | 20240116 | 132200 | 1610632920 | 13460 | 13460 | 13460 | 13460 | 102 |
| 355 | 20240116 | 132100 | 1609260000 | 13470 | 13460 | 13470 | 13460 | 106 |
| 356 | 20240116 | 132000 | 1607832810 | 13460 | 13450 | 13460 | 13450 | 8 |
| 357 | 20240116 | 131900 | 1607725160 | 13450 | 13450 | 13450 | 13450 | 109 |
| 358 | 20240116 | 131800 | 1606259110 | 13440 | 13450 | 13450 | 13440 | 685 |
| 359 | 20240116 | 131700 | 1597051200 | 13460 | 13460 | 13460 | 13450 | 437 |
| 360 | 20240116 | 131600 | 1591170520 | 13460 | 13460 | 13460 | 13460 | 11 |
| 361 | 20240116 | 131500 | 1591022460 | 13450 | 13480 | 13480 | 13450 | 3322 |
| 362 | 20240116 | 131400 | 1546308200 | 13490 | 13480 | 13500 | 13480 | 5 |
| 363 | 20240116 | 131300 | 1546240770 | 13500 | 13500 | 13500 | 13500 | 0 |
| 364 | 20240116 | 131200 | 1546240770 | 13500 | 13500 | 13500 | 13500 | 9 |
| 365 | 20240116 | 131100 | 1546119270 | 13480 | 13480 | 13480 | 13480 | 0 |
| 366 | 20240116 | 131000 | 1546119270 | 13480 | 13480 | 13480 | 13480 | 0 |
| 367 | 20240116 | 130900 | 1546119270 | 13480 | 13480 | 13480 | 13480 | 0 |
| 368 | 20240116 | 130800 | 1546119270 | 13480 | 13480 | 13480 | 13480 | 0 |
| 369 | 20240116 | 130700 | 1546119270 | 13480 | 13480 | 13480 | 13480 | 3 |
| 370 | 20240116 | 130600 | 1546078830 | 13480 | 13480 | 13480 | 13480 | 2 |
| 371 | 20240116 | 130500 | 1546051870 | 13480 | 13480 | 13480 | 13480 | 0 |
| 372 | 20240116 | 130400 | 1546051870 | 13480 | 13480 | 13500 | 13480 | 520 |
| 373 | 20240116 | 130300 | 1539042070 | 13480 | 13480 | 13480 | 13480 | 677 |
| 374 | 20240116 | 130200 | 1529916110 | 13490 | 13490 | 13490 | 13490 | 10 |
| 375 | 20240116 | 130100 | 1529781210 | 13490 | 13490 | 13500 | 13490 | 334 |
| 376 | 20240116 | 130000 | 1525275260 | 13490 | 13510 | 13510 | 13490 | 514 |
| 377 | 20240116 | 125900 | 1518341290 | 13510 | 13490 | 13510 | 13490 | 153 |
| 378 | 20240116 | 125800 | 1516277300 | 13490 | 13500 | 13500 | 13490 | 343 |
| 379 | 20240116 | 125700 | 1511650130 | 13500 | 13500 | 13500 | 13500 | 101 |
| 380 | 20240116 | 125600 | 1510286630 | 13500 | 13490 | 13500 | 13490 | 73 |
| 381 | 20240116 | 125500 | 1509301830 | 13500 | 13480 | 13500 | 13480 | 30 |
| 382 | 20240116 | 125400 | 1508896850 | 13500 | 13500 | 13500 | 13500 | 29 |
| 383 | 20240116 | 125300 | 1508505350 | 13480 | 13490 | 13490 | 13480 | 39 |
| 384 | 20240116 | 125200 | 1507979340 | 13480 | 13480 | 13480 | 13480 | 2 |
| 385 | 20240116 | 125100 | 1507952380 | 13490 | 13480 | 13500 | 13480 | 116 |
| 386 | 20240116 | 125000 | 1506387540 | 13480 | 13480 | 13480 | 13480 | 177 |
| 387 | 20240116 | 124900 | 1504001580 | 13480 | 13480 | 13480 | 13480 | 19 |
| 388 | 20240116 | 124800 | 1503745460 | 13480 | 13480 | 13480 | 13480 | 30 |
| 389 | 20240116 | 124700 | 1503341060 | 13480 | 13480 | 13480 | 13480 | 251 |
| 390 | 20240116 | 124600 | 1499957580 | 13480 | 13500 | 13500 | 13480 | 822 |
| 391 | 20240116 | 124500 | 1488877000 | 13500 | 13490 | 13500 | 13490 | 759 |
| 392 | 20240116 | 124400 | 1478638080 | 13500 | 13500 | 13500 | 13500 | 1 |
| 393 | 20240116 | 124300 | 1478624580 | 13500 | 13500 | 13500 | 13500 | 93 |
| 394 | 20240116 | 124200 | 1477369080 | 13520 | 13520 | 13520 | 13520 | 16 |
| 395 | 20240116 | 124100 | 1477152760 | 13490 | 13490 | 13490 | 13490 | 6 |
| 396 | 20240116 | 124000 | 1477071820 | 13490 | 13490 | 13490 | 13490 | 0 |
| 397 | 20240116 | 123900 | 1477071820 | 13490 | 13490 | 13490 | 13490 | 0 |
| 398 | 20240116 | 123800 | 1477071820 | 13490 | 13490 | 13490 | 13490 | 23 |
| 399 | 20240116 | 123700 | 1476761550 | 13500 | 13500 | 13500 | 13500 | 45 |
| 400 | 20240116 | 123600 | 1476154050 | 13490 | 13520 | 13520 | 13490 | 79 |
| 401 | 20240116 | 123500 | 1475087550 | 13500 | 13500 | 13500 | 13500 | 0 |
| 402 | 20240116 | 123400 | 1475087550 | 13500 | 13500 | 13500 | 13500 | 11 |
| 403 | 20240116 | 123300 | 1474939050 | 13500 | 13530 | 13530 | 13500 | 31 |
| 404 | 20240116 | 123200 | 1474520520 | 13500 | 13510 | 13510 | 13500 | 279 |
| 405 | 20240116 | 123100 | 1470751340 | 13520 | 13520 | 13520 | 13520 | 24 |
| 406 | 20240116 | 123000 | 1470426860 | 13520 | 13520 | 13520 | 13520 | 87 |
| 407 | 20240116 | 122900 | 1469250620 | 13520 | 13520 | 13520 | 13520 | 0 |
| 408 | 20240116 | 122800 | 1469250620 | 13520 | 13520 | 13520 | 13520 | 56 |
| 409 | 20240116 | 122700 | 1468493500 | 13520 | 13500 | 13530 | 13500 | 471 |
| 410 | 20240116 | 122600 | 1462127070 | 13500 | 13500 | 13500 | 13500 | 54 |
| 411 | 20240116 | 122500 | 1461398070 | 13470 | 13470 | 13470 | 13470 | 549 |
| 412 | 20240116 | 122400 | 1454003040 | 13470 | 13470 | 13470 | 13470 | 3 |
| 413 | 20240116 | 122300 | 1453962630 | 13470 | 13470 | 13470 | 13470 | 316 |
| 414 | 20240116 | 122200 | 1449706110 | 13470 | 13470 | 13470 | 13470 | 225 |
| 415 | 20240116 | 122100 | 1446675360 | 13480 | 13480 | 13500 | 13480 | 59 |
| 416 | 20240116 | 122000 | 1445879900 | 13480 | 13480 | 13480 | 13480 | 54 |
| 417 | 20240116 | 121900 | 1445151980 | 13490 | 13490 | 13490 | 13490 | 132 |
| 418 | 20240116 | 121800 | 1443371300 | 13490 | 13480 | 13490 | 13480 | 30 |
| 419 | 20240116 | 121700 | 1442966890 | 13480 | 13480 | 13480 | 13480 | 1 |
| 420 | 20240116 | 121600 | 1442953410 | 13480 | 13480 | 13480 | 13480 | 0 |
| 421 | 20240116 | 121500 | 1442953410 | 13480 | 13480 | 13480 | 13480 | 32 |
| 422 | 20240116 | 121400 | 1442522050 | 13460 | 13460 | 13460 | 13460 | 0 |
| 423 | 20240116 | 121300 | 1442522050 | 13460 | 13460 | 13460 | 13460 | 316 |
| 424 | 20240116 | 121200 | 1438268690 | 13460 | 13460 | 13460 | 13460 | 137 |
| 425 | 20240116 | 121100 | 1436424670 | 13460 | 13460 | 13460 | 13460 | 296 |
| 426 | 20240116 | 121000 | 1432440510 | 13460 | 13470 | 13470 | 13460 | 271 |
| 427 | 20240116 | 120900 | 1428792440 | 13480 | 13480 | 13480 | 13480 | 58 |
| 428 | 20240116 | 120800 | 1428010600 | 13460 | 13460 | 13460 | 13460 | 0 |
| 429 | 20240116 | 120700 | 1428010600 | 13460 | 13460 | 13460 | 13460 | 0 |
| 430 | 20240116 | 120600 | 1428010600 | 13460 | 13470 | 13470 | 13460 | 354 |
| 431 | 20240116 | 120500 | 1423245750 | 13470 | 13490 | 13490 | 13470 | 384 |
| 432 | 20240116 | 120400 | 1418071440 | 13490 | 13490 | 13490 | 13490 | 0 |
| 433 | 20240116 | 120300 | 1418071440 | 13490 | 13510 | 13510 | 13490 | 81 |
| 434 | 20240116 | 120200 | 1416977150 | 13510 | 13510 | 13510 | 13510 | 0 |
| 435 | 20240116 | 120100 | 1416977150 | 13510 | 13510 | 13510 | 13510 | 10 |
| 436 | 20240116 | 120000 | 1416842050 | 13510 | 13510 | 13510 | 13510 | 3 |
| 437 | 20240116 | 115900 | 1416801520 | 13500 | 13490 | 13510 | 13490 | 68 |
| 438 | 20240116 | 115800 | 1415883850 | 13470 | 13490 | 13490 | 13470 | 115 |
| 439 | 20240116 | 115700 | 1414334500 | 13490 | 13480 | 13490 | 13480 | 153 |
| 440 | 20240116 | 115600 | 1412271080 | 13480 | 13480 | 13480 | 13480 | 1 |
| 441 | 20240116 | 115500 | 1412257600 | 13480 | 13480 | 13480 | 13480 | 50 |
| 442 | 20240116 | 115400 | 1411583600 | 13480 | 13480 | 13480 | 13480 | 0 |
| 443 | 20240116 | 115300 | 1411583600 | 13480 | 13480 | 13480 | 13480 | 0 |
| 444 | 20240116 | 115200 | 1411583600 | 13480 | 13490 | 13490 | 13480 | 111 |
| 445 | 20240116 | 115100 | 1410087290 | 13490 | 13490 | 13490 | 13490 | 1 |
| 446 | 20240116 | 115000 | 1410073800 | 13490 | 13490 | 13490 | 13480 | 4 |
| 447 | 20240116 | 114900 | 1410019850 | 13480 | 13480 | 13480 | 13480 | 0 |
| 448 | 20240116 | 114800 | 1410019850 | 13480 | 13480 | 13480 | 13480 | 0 |
| 449 | 20240116 | 114700 | 1410019850 | 13480 | 13480 | 13480 | 13480 | 100 |
| 450 | 20240116 | 114600 | 1408671850 | 13480 | 13480 | 13480 | 13480 | 146 |
| 451 | 20240116 | 114500 | 1406703770 | 13480 | 13490 | 13490 | 13480 | 111 |
| 452 | 20240116 | 114400 | 1405207440 | 13490 | 13490 | 13490 | 13490 | 6 |
| 453 | 20240116 | 114300 | 1405126500 | 13490 | 13490 | 13490 | 13490 | 69 |
| 454 | 20240116 | 114200 | 1404195690 | 13480 | 13480 | 13480 | 13480 | 98 |
| 455 | 20240116 | 114100 | 1402874650 | 13520 | 13520 | 13520 | 13520 | 2 |
| 456 | 20240116 | 114000 | 1402847610 | 13470 | 13470 | 13470 | 13470 | 2 |
| 457 | 20240116 | 113900 | 1402820670 | 13470 | 13520 | 13520 | 13470 | 1517 |
| 458 | 20240116 | 113800 | 1382357770 | 13510 | 13510 | 13510 | 13510 | 134 |
| 459 | 20240116 | 113700 | 1380547430 | 13510 | 13510 | 13510 | 13510 | 12 |
| 460 | 20240116 | 113600 | 1380385310 | 13500 | 13540 | 13540 | 13500 | 229 |
| 461 | 20240116 | 113500 | 1377292650 | 13530 | 13530 | 13530 | 13530 | 0 |
| 462 | 20240116 | 113400 | 1377292650 | 13530 | 13520 | 13530 | 13500 | 603 |
| 463 | 20240116 | 113300 | 1369146630 | 13530 | 13520 | 13530 | 13520 | 65 |
| 464 | 20240116 | 113200 | 1368267820 | 13500 | 13500 | 13500 | 13500 | 0 |
| 465 | 20240116 | 113100 | 1368267820 | 13500 | 13510 | 13510 | 13500 | 163 |
| 466 | 20240116 | 113000 | 1366065790 | 13510 | 13520 | 13520 | 13510 | 307 |
| 467 | 20240116 | 112900 | 1361917480 | 13520 | 13530 | 13530 | 13520 | 939 |
| 468 | 20240116 | 112800 | 1349220610 | 13530 | 13530 | 13530 | 13530 | 516 |
| 469 | 20240116 | 112700 | 1342239130 | 13530 | 13520 | 13530 | 13520 | 77 |
| 470 | 20240116 | 112600 | 1341197830 | 13520 | 13520 | 13520 | 13520 | 85 |
| 471 | 20240116 | 112500 | 1340048630 | 13520 | 13520 | 13520 | 13520 | 0 |
| 472 | 20240116 | 112400 | 1340048630 | 13520 | 13520 | 13520 | 13520 | 60 |
| 473 | 20240116 | 112300 | 1339237430 | 13520 | 13520 | 13520 | 13520 | 0 |
| 474 | 20240116 | 112200 | 1339237430 | 13520 | 13520 | 13520 | 13520 | 38 |
| 475 | 20240116 | 112100 | 1338723670 | 13520 | 13520 | 13520 | 13520 | 0 |
| 476 | 20240116 | 112000 | 1338723670 | 13520 | 13520 | 13520 | 13520 | 9 |
| 477 | 20240116 | 111900 | 1338601990 | 13530 | 13510 | 13530 | 13510 | 183 |
| 478 | 20240116 | 111800 | 1336129080 | 13510 | 13510 | 13510 | 13510 | 1 |
| 479 | 20240116 | 111700 | 1336115570 | 13510 | 13510 | 13510 | 13510 | 1 |
| 480 | 20240116 | 111600 | 1336102060 | 13510 | 13510 | 13510 | 13510 | 17 |
| 481 | 20240116 | 111500 | 1335872390 | 13490 | 13490 | 13490 | 13490 | 0 |
| 482 | 20240116 | 111400 | 1335872390 | 13490 | 13490 | 13490 | 13490 | 0 |
| 483 | 20240116 | 111300 | 1335872390 | 13490 | 13490 | 13490 | 13490 | 0 |
| 484 | 20240116 | 111200 | 1335872390 | 13490 | 13490 | 13490 | 13490 | 10 |
| 485 | 20240116 | 111100 | 1335737490 | 13480 | 13500 | 13500 | 13480 | 294 |
| 486 | 20240116 | 111000 | 1331770850 | 13530 | 13530 | 13530 | 13530 | 44 |
| 487 | 20240116 | 110900 | 1331175530 | 13530 | 13540 | 13540 | 13530 | 44 |
| 488 | 20240116 | 110800 | 1330579970 | 13540 | 13520 | 13540 | 13520 | 129 |
| 489 | 20240116 | 110700 | 1328834800 | 13520 | 13510 | 13520 | 13510 | 204 |
| 490 | 20240116 | 110600 | 1326078720 | 13510 | 13500 | 13520 | 13500 | 678 |
| 491 | 20240116 | 110500 | 1316916120 | 13500 | 13490 | 13500 | 13490 | 61 |
| 492 | 20240116 | 110400 | 1316093170 | 13490 | 13490 | 13490 | 13490 | 54 |
| 493 | 20240116 | 110300 | 1315364710 | 13490 | 13490 | 13490 | 13490 | 425 |
| 494 | 20240116 | 110200 | 1309631460 | 13490 | 13490 | 13490 | 13490 | 117 |
| 495 | 20240116 | 110100 | 1308053130 | 13490 | 13490 | 13490 | 13490 | 20 |
| 496 | 20240116 | 110000 | 1307783330 | 13490 | 13490 | 13490 | 13490 | 21 |
| 497 | 20240116 | 105900 | 1307500040 | 13480 | 13480 | 13480 | 13480 | 74 |
| 498 | 20240116 | 105800 | 1306502520 | 13480 | 13480 | 13480 | 13480 | 218 |
| 499 | 20240116 | 105700 | 1303563880 | 13480 | 13470 | 13480 | 13470 | 35 |
| 500 | 20240116 | 105600 | 1303092350 | 13470 | 13460 | 13470 | 13460 | 215 |
| 501 | 20240116 | 105500 | 1300198220 | 13460 | 13460 | 13460 | 13460 | 402 |
| 502 | 20240116 | 105400 | 1294787300 | 13460 | 13460 | 13460 | 13460 | 100 |
| 503 | 20240116 | 105300 | 1293441300 | 13460 | 13460 | 13460 | 13460 | 101 |
| 504 | 20240116 | 105200 | 1292081840 | 13460 | 13450 | 13460 | 13450 | 14 |
| 505 | 20240116 | 105100 | 1291893520 | 13450 | 13450 | 13450 | 13450 | 2 |
| 506 | 20240116 | 105000 | 1291866620 | 13440 | 13440 | 13440 | 13440 | 34 |
| 507 | 20240116 | 104900 | 1291409660 | 13470 | 13450 | 13470 | 13450 | 210 |
| 508 | 20240116 | 104800 | 1288585120 | 13450 | 13480 | 13480 | 13450 | 41 |
| 509 | 20240116 | 104700 | 1288032670 | 13470 | 13480 | 13480 | 13470 | 23 |
| 510 | 20240116 | 104600 | 1287722830 | 13490 | 13490 | 13490 | 13490 | 22 |
| 511 | 20240116 | 104500 | 1287426050 | 13490 | 13490 | 13490 | 13490 | 100 |
| 512 | 20240116 | 104400 | 1286077050 | 13490 | 13490 | 13490 | 13490 | 0 |
| 513 | 20240116 | 104300 | 1286077050 | 13490 | 13490 | 13490 | 13490 | 0 |
| 514 | 20240116 | 104200 | 1286077050 | 13490 | 13490 | 13490 | 13420 | 555 |
| 515 | 20240116 | 104100 | 1278610010 | 13490 | 13450 | 13490 | 13450 | 62 |
| 516 | 20240116 | 104000 | 1277775870 | 13490 | 13430 | 13490 | 13430 | 187 |
| 517 | 20240116 | 103900 | 1275262780 | 13430 | 13430 | 13430 | 13430 | 14 |
| 518 | 20240116 | 103800 | 1275074760 | 13500 | 13490 | 13500 | 13490 | 33 |
| 519 | 20240116 | 103700 | 1274629560 | 13400 | 13500 | 13500 | 13400 | 1032 |
| 520 | 20240116 | 103600 | 1260793380 | 13490 | 13490 | 13490 | 13490 | 635 |
| 521 | 20240116 | 103500 | 1252227230 | 13400 | 13450 | 13450 | 13400 | 1500 |
| 522 | 20240116 | 103400 | 1232109910 | 13450 | 13430 | 13450 | 13430 | 2394 |
| 523 | 20240116 | 103300 | 1199933860 | 13430 | 13420 | 13430 | 13420 | 296 |
| 524 | 20240116 | 103200 | 1195960190 | 13420 | 13420 | 13420 | 13420 | 11 |
| 525 | 20240116 | 103100 | 1195812570 | 13420 | 13420 | 13420 | 13420 | 7 |
| 526 | 20240116 | 103000 | 1195718630 | 13420 | 13410 | 13420 | 13410 | 37 |
| 527 | 20240116 | 102900 | 1195222410 | 13410 | 13410 | 13410 | 13410 | 54 |
| 528 | 20240116 | 102800 | 1194498270 | 13410 | 13410 | 13410 | 13410 | 46 |
| 529 | 20240116 | 102700 | 1193881410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 530 | 20240116 | 102600 | 1193881410 | 13400 | 13400 | 13400 | 13390 | 1087 |
| 531 | 20240116 | 102500 | 1179317300 | 13400 | 13390 | 13400 | 13390 | 176 |
| 532 | 20240116 | 102400 | 1176959540 | 13390 | 13390 | 13390 | 13380 | 356 |
| 533 | 20240116 | 102300 | 1172195700 | 13390 | 13390 | 13390 | 13390 | 267 |
| 534 | 20240116 | 102200 | 1168620570 | 13390 | 13410 | 13410 | 13390 | 322 |
| 535 | 20240116 | 102100 | 1164306570 | 13430 | 13410 | 13430 | 13370 | 3262 |
| 536 | 20240116 | 102000 | 1120607910 | 13420 | 13430 | 13430 | 13420 | 202 |
| 537 | 20240116 | 101900 | 1117897050 | 13420 | 13420 | 13420 | 13420 | 101 |
| 538 | 20240116 | 101800 | 1116541630 | 13410 | 13400 | 13410 | 13400 | 476 |
| 539 | 20240116 | 101700 | 1110158970 | 13400 | 13410 | 13410 | 13400 | 377 |
| 540 | 20240116 | 101600 | 1105104500 | 13420 | 13410 | 13420 | 13410 | 302 |
| 541 | 20240116 | 101500 | 1101054660 | 13410 | 13420 | 13420 | 13410 | 238 |
| 542 | 20240116 | 101400 | 1097861060 | 13440 | 13440 | 13440 | 13430 | 639 |
| 543 | 20240116 | 101300 | 1089272950 | 13440 | 13440 | 13450 | 13380 | 4023 |
| 544 | 20240116 | 101200 | 1035382930 | 13410 | 13410 | 13410 | 13410 | 0 |
| 545 | 20240116 | 101100 | 1035382930 | 13410 | 13410 | 13410 | 13410 | 6 |
| 546 | 20240116 | 101000 | 1035302470 | 13410 | 13410 | 13410 | 13410 | 1051 |
| 547 | 20240116 | 100900 | 1021208560 | 13410 | 13420 | 13420 | 13400 | 616 |
| 548 | 20240116 | 100800 | 1012953130 | 13400 | 13430 | 13430 | 13390 | 10827 |
| 549 | 20240116 | 100700 | 867795240 | 13430 | 13440 | 13440 | 13430 | 570 |
| 550 | 20240116 | 100600 | 860139440 | 13440 | 13440 | 13440 | 13440 | 607 |
| 551 | 20240116 | 100500 | 851981360 | 13450 | 13440 | 13450 | 13440 | 2061 |
| 552 | 20240116 | 100400 | 824271000 | 13440 | 13460 | 13460 | 13440 | 6611 |
| 553 | 20240116 | 100300 | 735342630 | 13460 | 13460 | 13460 | 13460 | 624 |
| 554 | 20240116 | 100200 | 726943590 | 13470 | 13490 | 13490 | 13450 | 4360 |
| 555 | 20240116 | 100100 | 668210540 | 13490 | 13490 | 13490 | 13490 | 835 |
| 556 | 20240116 | 100000 | 656946390 | 13490 | 13500 | 13500 | 13480 | 463 |
| 557 | 20240116 | 095900 | 650702030 | 13500 | 13490 | 13500 | 13490 | 586 |
| 558 | 20240116 | 095800 | 642796020 | 13480 | 13490 | 13490 | 13480 | 1006 |
| 559 | 20240116 | 095700 | 629234960 | 13490 | 13500 | 13500 | 13490 | 254 |
| 560 | 20240116 | 095600 | 625808420 | 13500 | 13500 | 13500 | 13480 | 394 |
| 561 | 20240116 | 095500 | 620492320 | 13500 | 13500 | 13500 | 13500 | 107 |
| 562 | 20240116 | 095400 | 619047820 | 13500 | 13500 | 13500 | 13490 | 399 |
| 563 | 20240116 | 095300 | 613663430 | 13500 | 13500 | 13500 | 13500 | 404 |
| 564 | 20240116 | 095200 | 608209430 | 13470 | 13520 | 13520 | 13470 | 3717 |
| 565 | 20240116 | 095100 | 558021000 | 13510 | 13510 | 13510 | 13500 | 1774 |
| 566 | 20240116 | 095000 | 534063980 | 13540 | 13540 | 13540 | 13500 | 4203 |
| 567 | 20240116 | 094900 | 477268670 | 13550 | 13550 | 13560 | 13550 | 223 |
| 568 | 20240116 | 094800 | 474246800 | 13550 | 13550 | 13550 | 13540 | 3411 |
| 569 | 20240116 | 094700 | 428031690 | 13560 | 13570 | 13570 | 13560 | 575 |
| 570 | 20240116 | 094600 | 420233690 | 13560 | 13560 | 13560 | 13550 | 593 |
| 571 | 20240116 | 094500 | 412193210 | 13560 | 13570 | 13570 | 13560 | 437 |
| 572 | 20240116 | 094400 | 406265590 | 13560 | 13560 | 13570 | 13560 | 403 |
| 573 | 20240116 | 094300 | 400799910 | 13560 | 13570 | 13570 | 13560 | 14 |
| 574 | 20240116 | 094200 | 400609950 | 13570 | 13580 | 13580 | 13560 | 316 |
| 575 | 20240116 | 094100 | 396322390 | 13590 | 13570 | 13590 | 13570 | 86 |
| 576 | 20240116 | 094000 | 395154970 | 13570 | 13560 | 13570 | 13560 | 1574 |
| 577 | 20240116 | 093900 | 373809170 | 13570 | 13610 | 13610 | 13560 | 1360 |
| 578 | 20240116 | 093800 | 355337290 | 13610 | 13610 | 13610 | 13580 | 102 |
| 579 | 20240116 | 093700 | 353951390 | 13590 | 13580 | 13590 | 13580 | 608 |
| 580 | 20240116 | 093600 | 345689780 | 13580 | 13600 | 13600 | 13580 | 742 |
| 581 | 20240116 | 093500 | 335609830 | 13600 | 13610 | 13610 | 13600 | 1755 |
| 582 | 20240116 | 093400 | 311741630 | 13610 | 13620 | 13620 | 13610 | 929 |
| 583 | 20240116 | 093300 | 299097880 | 13630 | 13630 | 13640 | 13610 | 205 |
| 584 | 20240116 | 093200 | 296306330 | 13620 | 13640 | 13640 | 13620 | 555 |
| 585 | 20240116 | 093100 | 288746180 | 13640 | 13640 | 13640 | 13640 | 61 |
| 586 | 20240116 | 093000 | 287914140 | 13640 | 13620 | 13640 | 13620 | 229 |
| 587 | 20240116 | 092900 | 284790760 | 13620 | 13640 | 13640 | 13610 | 557 |
| 588 | 20240116 | 092800 | 277205810 | 13640 | 13640 | 13640 | 13640 | 8 |
| 589 | 20240116 | 092700 | 277096690 | 13640 | 13630 | 13640 | 13630 | 340 |
| 590 | 20240116 | 092600 | 272460280 | 13620 | 13610 | 13620 | 13600 | 664 |
| 591 | 20240116 | 092500 | 263423220 | 13610 | 13620 | 13620 | 13610 | 556 |
| 592 | 20240116 | 092400 | 255855480 | 13610 | 13620 | 13620 | 13610 | 521 |
| 593 | 20240116 | 092300 | 248761600 | 13610 | 13630 | 13630 | 13610 | 3926 |
| 594 | 20240116 | 092200 | 195307650 | 13630 | 13650 | 13650 | 13630 | 1394 |
| 595 | 20240116 | 092100 | 176294440 | 13650 | 13660 | 13660 | 13640 | 374 |
| 596 | 20240116 | 092000 | 171190860 | 13660 | 13660 | 13660 | 13650 | 758 |
| 597 | 20240116 | 091900 | 160841580 | 13680 | 13680 | 13680 | 13680 | 176 |
| 598 | 20240116 | 091800 | 158433900 | 13680 | 13680 | 13680 | 13680 | 24 |
| 599 | 20240116 | 091700 | 158105580 | 13660 | 13660 | 13660 | 13660 | 29 |
| 600 | 20240116 | 091600 | 157709440 | 13660 | 13670 | 13670 | 13660 | 362 |
| 601 | 20240116 | 091500 | 152763490 | 13660 | 13660 | 13670 | 13660 | 322 |
| 602 | 20240116 | 091400 | 148364410 | 13660 | 13650 | 13660 | 13650 | 211 |
| 603 | 20240116 | 091300 | 145483210 | 13650 | 13640 | 13650 | 13640 | 99 |
| 604 | 20240116 | 091200 | 144132260 | 13640 | 13640 | 13640 | 13630 | 33 |
| 605 | 20240116 | 091100 | 143682160 | 13630 | 13640 | 13660 | 13610 | 1672 |
| 606 | 20240116 | 091000 | 120900980 | 13640 | 13690 | 13690 | 13640 | 1441 |
| 607 | 20240116 | 090900 | 101205850 | 13680 | 13680 | 13680 | 13670 | 182 |
| 608 | 20240116 | 090800 | 98717180 | 13670 | 13670 | 13670 | 13670 | 99 |
| 609 | 20240116 | 090700 | 97363850 | 13670 | 13680 | 13680 | 13660 | 446 |
| 610 | 20240116 | 090600 | 91271180 | 13680 | 13660 | 13680 | 13660 | 528 |
| 611 | 20240116 | 090500 | 84056610 | 13660 | 13660 | 13670 | 13650 | 505 |
| 612 | 20240116 | 090400 | 77161730 | 13650 | 13650 | 13660 | 13650 | 59 |
| 613 | 20240116 | 090300 | 76356240 | 13730 | 13670 | 13730 | 13620 | 1004 |
| 614 | 20240116 | 090200 | 62641790 | 13660 | 13610 | 13670 | 13610 | 1107 |
| 615 | 20240116 | 090100 | 47529950 | 13610 | 13670 | 13670 | 13610 | 800 |
| 616 | 20240116 | 090000 | 36621980 | 13670 | 13760 | 13760 | 13670 | 2666 |