33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 3 | 20240116 | 192800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20240116 | 192700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20240116 | 192600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20240116 | 192500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20240116 | 192400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20240116 | 192300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20240116 | 192200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20240116 | 192100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20240116 | 192000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20240116 | 191900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20240116 | 191800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20240116 | 191700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20240116 | 191600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20240116 | 191500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20240116 | 191400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20240116 | 191300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20240116 | 191200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20240116 | 191100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20240116 | 191000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20240116 | 190900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20240116 | 190800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20240116 | 190700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20240116 | 190600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20240116 | 190500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20240116 | 190400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20240116 | 190300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20240116 | 190200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20240116 | 190100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20240116 | 190000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20240116 | 185900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 33 | 20240116 | 185800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20240116 | 185700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20240116 | 185600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20240116 | 185500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20240116 | 185400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20240116 | 185300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20240116 | 185200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20240116 | 185100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20240116 | 185000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20240116 | 184900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20240116 | 184800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20240116 | 184700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20240116 | 184600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20240116 | 184500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20240116 | 184400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20240116 | 184300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20240116 | 184200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20240116 | 184100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20240116 | 184000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20240116 | 183900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20240116 | 183800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20240116 | 183700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20240116 | 183600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20240116 | 183500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20240116 | 183400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20240116 | 183300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20240116 | 183200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20240116 | 183100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20240116 | 183000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20240116 | 182900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 63 | 20240116 | 182800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20240116 | 182700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20240116 | 182600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20240116 | 182500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20240116 | 182400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20240116 | 182300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20240116 | 182200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20240116 | 182100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20240116 | 182000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20240116 | 181900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20240116 | 181800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20240116 | 181700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20240116 | 181600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20240116 | 181500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20240116 | 181400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20240116 | 181300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20240116 | 181200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20240116 | 181100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20240116 | 181000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20240116 | 180900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20240116 | 180800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20240116 | 180700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20240116 | 180600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20240116 | 180500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20240116 | 180400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20240116 | 180300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20240116 | 180200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20240116 | 180100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20240116 | 180000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20240116 | 175900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 93 | 20240116 | 175800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20240116 | 175700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20240116 | 175600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20240116 | 175500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20240116 | 175400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20240116 | 175300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20240116 | 175200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20240116 | 175100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20240116 | 175000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20240116 | 174900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20240116 | 174800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20240116 | 174700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20240116 | 174600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20240116 | 174500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20240116 | 174400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20240116 | 174300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20240116 | 174200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20240116 | 174100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20240116 | 174000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20240116 | 173900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20240116 | 173800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20240116 | 173700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20240116 | 173600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20240116 | 173500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20240116 | 173400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20240116 | 173300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20240116 | 173200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20240116 | 173100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20240116 | 173000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20240116 | 172900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 123 | 20240116 | 172800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20240116 | 172700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20240116 | 172600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20240116 | 172500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20240116 | 172400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20240116 | 172300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20240116 | 172200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20240116 | 172100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20240116 | 172000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20240116 | 171900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20240116 | 171800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20240116 | 171700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20240116 | 171600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20240116 | 171500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20240116 | 171400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20240116 | 171300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20240116 | 171200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20240116 | 171100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20240116 | 171000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20240116 | 170900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20240116 | 170800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20240116 | 170700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20240116 | 170600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20240116 | 170500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20240116 | 170400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20240116 | 170300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20240116 | 170200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20240116 | 170100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20240116 | 170000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20240116 | 165900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 153 | 20240116 | 165800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20240116 | 165700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20240116 | 165600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20240116 | 165500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20240116 | 165400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20240116 | 165300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20240116 | 165200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20240116 | 165100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20240116 | 165000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20240116 | 164900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20240116 | 164800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20240116 | 164700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20240116 | 164600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20240116 | 164500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20240116 | 164400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20240116 | 164300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20240116 | 164200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20240116 | 164100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20240116 | 164000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20240116 | 163900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20240116 | 163800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20240116 | 163700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20240116 | 163600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20240116 | 163500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20240116 | 163400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20240116 | 163300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20240116 | 163200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20240116 | 163100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20240116 | 163000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20240116 | 162900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 183 | 20240116 | 162800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20240116 | 162700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20240116 | 162600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20240116 | 162500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20240116 | 162400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20240116 | 162300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20240116 | 162200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20240116 | 162100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20240116 | 162000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20240116 | 161900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20240116 | 161800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20240116 | 161700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20240116 | 161600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20240116 | 161500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20240116 | 161400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 198 | 20240116 | 161300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20240116 | 161200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20240116 | 161100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20240116 | 161000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20240116 | 160900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20240116 | 160800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20240116 | 160700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20240116 | 160600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20240116 | 160500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20240116 | 160400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20240116 | 160300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 209 | 20240116 | 160200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 210 | 20240116 | 160100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 211 | 20240116 | 160000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 212 | 20240116 | 155900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 213 | 20240116 | 155800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 214 | 20240116 | 155700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 215 | 20240116 | 155600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 216 | 20240116 | 155500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 217 | 20240116 | 155400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 218 | 20240116 | 155300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 219 | 20240116 | 155200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 220 | 20240116 | 155100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 221 | 20240116 | 155000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 222 | 20240116 | 154900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 223 | 20240116 | 154800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 224 | 20240116 | 154700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 225 | 20240116 | 154600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 226 | 20240116 | 154500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 227 | 20240116 | 154400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 228 | 20240116 | 154300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 229 | 20240116 | 154200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 230 | 20240116 | 154100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 231 | 20240116 | 154000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 232 | 20240116 | 153900 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 233 | 20240116 | 153800 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 234 | 20240116 | 153700 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 235 | 20240116 | 153600 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 236 | 20240116 | 153500 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 237 | 20240116 | 153400 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 238 | 20240116 | 153300 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 239 | 20240116 | 153200 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 240 | 20240116 | 153100 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 241 | 20240116 | 153000 | 1420397140 | 13560 | 13560 | 13560 | 13560 | 2152 |
| 242 | 20240116 | 152900 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 243 | 20240116 | 152800 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 244 | 20240116 | 152700 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 245 | 20240116 | 152600 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 246 | 20240116 | 152500 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 247 | 20240116 | 152400 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 248 | 20240116 | 152300 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 249 | 20240116 | 152200 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 250 | 20240116 | 152100 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 251 | 20240116 | 152000 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 252 | 20240116 | 151900 | 1391216020 | 13520 | 13520 | 13520 | 13520 | 145 |
| 253 | 20240116 | 151800 | 1389255620 | 13490 | 13490 | 13490 | 13490 | 3 |
| 254 | 20240116 | 151700 | 1389215150 | 13500 | 13480 | 13500 | 13480 | 342 |
| 255 | 20240116 | 151600 | 1384600030 | 13460 | 13460 | 13460 | 13460 | 51 |
| 256 | 20240116 | 151500 | 1383913570 | 13460 | 13490 | 13490 | 13460 | 211 |
| 257 | 20240116 | 151400 | 1381073480 | 13490 | 13490 | 13490 | 13490 | 5 |
| 258 | 20240116 | 151300 | 1381006030 | 13490 | 13490 | 13490 | 13490 | 3 |
| 259 | 20240116 | 151200 | 1380965560 | 13460 | 13480 | 13480 | 13460 | 157 |
| 260 | 20240116 | 151100 | 1378849340 | 13480 | 13490 | 13500 | 13480 | 55 |
| 261 | 20240116 | 151000 | 1378107170 | 13490 | 13490 | 13490 | 13490 | 50 |
| 262 | 20240116 | 150900 | 1377432670 | 13500 | 13460 | 13500 | 13460 | 89 |
| 263 | 20240116 | 150800 | 1376233250 | 13460 | 13470 | 13500 | 13450 | 546 |
| 264 | 20240116 | 150700 | 1368885940 | 13470 | 13470 | 13470 | 13470 | 1 |
| 265 | 20240116 | 150600 | 1368872470 | 13500 | 13460 | 13500 | 13460 | 50 |
| 266 | 20240116 | 150500 | 1368199430 | 13460 | 13460 | 13460 | 13460 | 101 |
| 267 | 20240116 | 150400 | 1366839970 | 13460 | 13470 | 13470 | 13460 | 44 |
| 268 | 20240116 | 150300 | 1366247310 | 13470 | 13460 | 13470 | 13460 | 50 |
| 269 | 20240116 | 150200 | 1365574300 | 13450 | 13450 | 13450 | 13450 | 2 |
| 270 | 20240116 | 150100 | 1365547400 | 13450 | 13500 | 13500 | 13450 | 590 |
| 271 | 20240116 | 150000 | 1357592990 | 13490 | 13450 | 13500 | 13450 | 1589 |
| 272 | 20240116 | 145900 | 1336167650 | 13450 | 13450 | 13450 | 13450 | 2 |
| 273 | 20240116 | 145800 | 1336140750 | 13450 | 13450 | 13450 | 13450 | 645 |
| 274 | 20240116 | 145700 | 1327465500 | 13450 | 13460 | 13460 | 13450 | 1128 |
| 275 | 20240116 | 145600 | 1312293070 | 13460 | 13470 | 13470 | 13460 | 23 |
| 276 | 20240116 | 145500 | 1311983270 | 13450 | 13470 | 13470 | 13450 | 31 |
| 277 | 20240116 | 145400 | 1311565720 | 13470 | 13470 | 13470 | 13470 | 21 |
| 278 | 20240116 | 145300 | 1311282850 | 13470 | 13470 | 13480 | 13470 | 22 |
| 279 | 20240116 | 145200 | 1310986490 | 13470 | 13470 | 13480 | 13470 | 72 |
| 280 | 20240116 | 145100 | 1310016620 | 13450 | 13440 | 13450 | 13440 | 5 |
| 281 | 20240116 | 145000 | 1309949380 | 13430 | 13430 | 13430 | 13430 | 2 |
| 282 | 20240116 | 144900 | 1309922520 | 13480 | 13430 | 13480 | 13430 | 432 |
| 283 | 20240116 | 144800 | 1304111110 | 13430 | 13430 | 13450 | 13420 | 924 |
| 284 | 20240116 | 144700 | 1291699530 | 13430 | 13450 | 13450 | 13430 | 3285 |
| 285 | 20240116 | 144600 | 1247541520 | 13450 | 13480 | 13480 | 13450 | 49 |
| 286 | 20240116 | 144500 | 1246881390 | 13480 | 13470 | 13480 | 13470 | 50 |
| 287 | 20240116 | 144400 | 1246207570 | 13450 | 13450 | 13450 | 13450 | 9 |
| 288 | 20240116 | 144300 | 1246086520 | 13470 | 13470 | 13470 | 13470 | 0 |
| 289 | 20240116 | 144200 | 1246086520 | 13470 | 13470 | 13470 | 13470 | 7 |
| 290 | 20240116 | 144100 | 1245992230 | 13440 | 13460 | 13480 | 13440 | 188 |
| 291 | 20240116 | 144000 | 1243465230 | 13450 | 13450 | 13450 | 13450 | 63 |
| 292 | 20240116 | 143900 | 1242617880 | 13440 | 13450 | 13450 | 13440 | 690 |
| 293 | 20240116 | 143800 | 1233338390 | 13450 | 13470 | 13470 | 13450 | 658 |
| 294 | 20240116 | 143700 | 1224483230 | 13470 | 13460 | 13470 | 13460 | 209 |
| 295 | 20240116 | 143600 | 1221668060 | 13480 | 13470 | 13480 | 13470 | 301 |
| 296 | 20240116 | 143500 | 1217611590 | 13480 | 13460 | 13480 | 13450 | 53 |
| 297 | 20240116 | 143400 | 1216898200 | 13460 | 13470 | 13470 | 13460 | 450 |
| 298 | 20240116 | 143300 | 1210840700 | 13460 | 13470 | 13470 | 13460 | 863 |
| 299 | 20240116 | 143200 | 1199223830 | 13470 | 13500 | 13500 | 13470 | 2594 |
| 300 | 20240116 | 143100 | 1164281180 | 13520 | 13520 | 13520 | 13520 | 3 |
| 301 | 20240116 | 143000 | 1164240620 | 13520 | 13520 | 13520 | 13520 | 95 |
| 302 | 20240116 | 142900 | 1162956220 | 13520 | 13520 | 13520 | 13520 | 114 |
| 303 | 20240116 | 142800 | 1161414940 | 13520 | 13510 | 13520 | 13510 | 119 |
| 304 | 20240116 | 142700 | 1159806250 | 13520 | 13520 | 13520 | 13520 | 270 |
| 305 | 20240116 | 142600 | 1156155850 | 13520 | 13500 | 13520 | 13500 | 294 |
| 306 | 20240116 | 142500 | 1152183060 | 13470 | 13470 | 13470 | 13470 | 400 |
| 307 | 20240116 | 142400 | 1146795060 | 13470 | 13470 | 13470 | 13470 | 119 |
| 308 | 20240116 | 142300 | 1145192130 | 13460 | 13490 | 13490 | 13460 | 530 |
| 309 | 20240116 | 142200 | 1138052310 | 13490 | 13490 | 13490 | 13490 | 5 |
| 310 | 20240116 | 142100 | 1137984860 | 13490 | 13510 | 13510 | 13490 | 15 |
| 311 | 20240116 | 142000 | 1137782300 | 13510 | 13500 | 13510 | 13500 | 156 |
| 312 | 20240116 | 141900 | 1135676290 | 13500 | 13510 | 13510 | 13500 | 169 |
| 313 | 20240116 | 141800 | 1133394600 | 13510 | 13510 | 13510 | 13510 | 10 |
| 314 | 20240116 | 141700 | 1133259500 | 13520 | 13520 | 13520 | 13520 | 110 |
| 315 | 20240116 | 141600 | 1131772300 | 13520 | 13520 | 13520 | 13520 | 112 |
| 316 | 20240116 | 141500 | 1130258060 | 13530 | 13530 | 13530 | 13530 | 145 |
| 317 | 20240116 | 141400 | 1128296210 | 13530 | 13500 | 13530 | 13500 | 338 |
| 318 | 20240116 | 141300 | 1123724170 | 13490 | 13470 | 13510 | 13470 | 190 |
| 319 | 20240116 | 141200 | 1121163870 | 13470 | 13470 | 13470 | 13470 | 300 |
| 320 | 20240116 | 141100 | 1117122870 | 13460 | 13530 | 13530 | 13460 | 1012 |
| 321 | 20240116 | 141000 | 1103501210 | 13460 | 13480 | 13480 | 13460 | 730 |
| 322 | 20240116 | 140900 | 1093674610 | 13480 | 13480 | 13480 | 13460 | 132 |
| 323 | 20240116 | 140800 | 1091896250 | 13490 | 13490 | 13490 | 13490 | 0 |
| 324 | 20240116 | 140700 | 1091896250 | 13490 | 13490 | 13490 | 13490 | 217 |
| 325 | 20240116 | 140600 | 1088968920 | 13490 | 13490 | 13490 | 13490 | 0 |
| 326 | 20240116 | 140500 | 1088968920 | 13490 | 13490 | 13490 | 13490 | 39 |
| 327 | 20240116 | 140400 | 1088442810 | 13450 | 13450 | 13450 | 13450 | 185 |
| 328 | 20240116 | 140300 | 1085954560 | 13450 | 13450 | 13450 | 13450 | 321 |
| 329 | 20240116 | 140200 | 1081637110 | 13450 | 13450 | 13450 | 13450 | 200 |
| 330 | 20240116 | 140100 | 1078947110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 331 | 20240116 | 140000 | 1078947110 | 13450 | 13470 | 13470 | 13450 | 719 |
| 332 | 20240116 | 135900 | 1069276490 | 13490 | 13490 | 13490 | 13490 | 0 |
| 333 | 20240116 | 135800 | 1069276490 | 13490 | 13460 | 13490 | 13450 | 9 |
| 334 | 20240116 | 135700 | 1069155390 | 13450 | 13450 | 13450 | 13450 | 4 |
| 335 | 20240116 | 135600 | 1069101590 | 13460 | 13460 | 13460 | 13460 | 156 |
| 336 | 20240116 | 135500 | 1067001830 | 13460 | 13490 | 13490 | 13460 | 338 |
| 337 | 20240116 | 135400 | 1062452320 | 13460 | 13470 | 13470 | 13460 | 211 |
| 338 | 20240116 | 135300 | 1059610980 | 13490 | 13460 | 13490 | 13460 | 91 |
| 339 | 20240116 | 135200 | 1058383990 | 13470 | 13470 | 13470 | 13450 | 3904 |
| 340 | 20240116 | 135100 | 1005801230 | 13470 | 13480 | 13490 | 13470 | 55 |
| 341 | 20240116 | 135000 | 1005059840 | 13470 | 13500 | 13500 | 13470 | 107 |
| 342 | 20240116 | 134900 | 1003618340 | 13510 | 13510 | 13510 | 13510 | 0 |
| 343 | 20240116 | 134800 | 1003618340 | 13510 | 13510 | 13510 | 13510 | 15 |
| 344 | 20240116 | 134700 | 1003415690 | 13510 | 13510 | 13510 | 13510 | 6 |
| 345 | 20240116 | 134600 | 1003334630 | 13510 | 13490 | 13520 | 13470 | 2154 |
| 346 | 20240116 | 134500 | 974233840 | 13490 | 13520 | 13520 | 13480 | 1527 |
| 347 | 20240116 | 134400 | 953624100 | 13520 | 13520 | 13520 | 13520 | 0 |
| 348 | 20240116 | 134300 | 953624100 | 13520 | 13520 | 13520 | 13520 | 3 |
| 349 | 20240116 | 134200 | 953583540 | 13520 | 13520 | 13520 | 13520 | 4 |
| 350 | 20240116 | 134100 | 953529460 | 13530 | 13530 | 13530 | 13530 | 0 |
| 351 | 20240116 | 134000 | 953529460 | 13530 | 13530 | 13530 | 13530 | 30 |
| 352 | 20240116 | 133900 | 953123560 | 13530 | 13530 | 13530 | 13530 | 70 |
| 353 | 20240116 | 133800 | 952176460 | 13540 | 13540 | 13540 | 13540 | 58 |
| 354 | 20240116 | 133700 | 951391140 | 13500 | 13500 | 13500 | 13500 | 62 |
| 355 | 20240116 | 133600 | 950554140 | 13500 | 13500 | 13500 | 13500 | 413 |
| 356 | 20240116 | 133500 | 944978640 | 13500 | 13540 | 13540 | 13500 | 3002 |
| 357 | 20240116 | 133400 | 904420760 | 13530 | 13530 | 13530 | 13530 | 45 |
| 358 | 20240116 | 133300 | 903811910 | 13520 | 13520 | 13520 | 13520 | 100 |
| 359 | 20240116 | 133200 | 902459910 | 13540 | 13530 | 13540 | 13520 | 323 |
| 360 | 20240116 | 133100 | 898092490 | 13540 | 13540 | 13540 | 13540 | 0 |
| 361 | 20240116 | 133000 | 898092490 | 13540 | 13540 | 13540 | 13540 | 287 |
| 362 | 20240116 | 132900 | 894206510 | 13540 | 13540 | 13540 | 13540 | 40 |
| 363 | 20240116 | 132800 | 893664910 | 13540 | 13560 | 13560 | 13540 | 575 |
| 364 | 20240116 | 132700 | 885877750 | 13560 | 13560 | 13560 | 13560 | 0 |
| 365 | 20240116 | 132600 | 885877750 | 13560 | 13570 | 13570 | 13560 | 2 |
| 366 | 20240116 | 132500 | 885850620 | 13580 | 13580 | 13580 | 13580 | 2 |
| 367 | 20240116 | 132400 | 885823460 | 13550 | 13550 | 13550 | 13550 | 362 |
| 368 | 20240116 | 132300 | 880918360 | 13550 | 13550 | 13550 | 13550 | 251 |
| 369 | 20240116 | 132200 | 877517310 | 13560 | 13570 | 13570 | 13560 | 255 |
| 370 | 20240116 | 132100 | 874058500 | 13580 | 13580 | 13580 | 13580 | 0 |
| 371 | 20240116 | 132000 | 874058500 | 13580 | 13580 | 13580 | 13580 | 1 |
| 372 | 20240116 | 131900 | 874044920 | 13560 | 13580 | 13580 | 13560 | 170 |
| 373 | 20240116 | 131800 | 871737720 | 13590 | 13590 | 13590 | 13590 | 10 |
| 374 | 20240116 | 131700 | 871601820 | 13560 | 13560 | 13560 | 13560 | 7 |
| 375 | 20240116 | 131600 | 871506900 | 13560 | 13560 | 13560 | 13560 | 0 |
| 376 | 20240116 | 131500 | 871506900 | 13560 | 13560 | 13560 | 13560 | 90 |
| 377 | 20240116 | 131400 | 870286500 | 13560 | 13590 | 13590 | 13560 | 423 |
| 378 | 20240116 | 131300 | 864550280 | 13560 | 13560 | 13560 | 13560 | 3 |
| 379 | 20240116 | 131200 | 864509600 | 13560 | 13570 | 13590 | 13560 | 1525 |
| 380 | 20240116 | 131100 | 843830560 | 13560 | 13570 | 13570 | 13560 | 82 |
| 381 | 20240116 | 131000 | 842718550 | 13570 | 13580 | 13580 | 13570 | 1000 |
| 382 | 20240116 | 130900 | 829147520 | 13590 | 13590 | 13590 | 13590 | 1 |
| 383 | 20240116 | 130800 | 829133930 | 13600 | 13580 | 13600 | 13580 | 366 |
| 384 | 20240116 | 130700 | 824163550 | 13570 | 13570 | 13570 | 13570 | 71 |
| 385 | 20240116 | 130600 | 823200080 | 13570 | 13580 | 13580 | 13570 | 1189 |
| 386 | 20240116 | 130500 | 807055240 | 13580 | 13590 | 13590 | 13580 | 30 |
| 387 | 20240116 | 130400 | 806647820 | 13600 | 13600 | 13600 | 13600 | 185 |
| 388 | 20240116 | 130300 | 804131820 | 13610 | 13620 | 13620 | 13610 | 395 |
| 389 | 20240116 | 130200 | 798755860 | 13620 | 13620 | 13620 | 13620 | 66 |
| 390 | 20240116 | 130100 | 797856940 | 13620 | 13620 | 13620 | 13620 | 5 |
| 391 | 20240116 | 130000 | 797788840 | 13620 | 13620 | 13620 | 13620 | 0 |
| 392 | 20240116 | 125900 | 797788840 | 13620 | 13620 | 13620 | 13620 | 0 |
| 393 | 20240116 | 125800 | 797788840 | 13620 | 13620 | 13620 | 13620 | 0 |
| 394 | 20240116 | 125700 | 797788840 | 13620 | 13620 | 13620 | 13620 | 39 |
| 395 | 20240116 | 125600 | 797257660 | 13620 | 13610 | 13620 | 13610 | 9 |
| 396 | 20240116 | 125500 | 797135140 | 13600 | 13600 | 13600 | 13600 | 1 |
| 397 | 20240116 | 125400 | 797121540 | 13600 | 13600 | 13600 | 13600 | 0 |
| 398 | 20240116 | 125300 | 797121540 | 13600 | 13600 | 13600 | 13600 | 41 |
| 399 | 20240116 | 125200 | 796563940 | 13600 | 13600 | 13600 | 13600 | 2 |
| 400 | 20240116 | 125100 | 796536740 | 13600 | 13590 | 13600 | 13590 | 136 |
| 401 | 20240116 | 125000 | 794687200 | 13590 | 13590 | 13590 | 13590 | 0 |
| 402 | 20240116 | 124900 | 794687200 | 13590 | 13590 | 13590 | 13590 | 0 |
| 403 | 20240116 | 124800 | 794687200 | 13590 | 13590 | 13590 | 13590 | 0 |
| 404 | 20240116 | 124700 | 794687200 | 13590 | 13590 | 13590 | 13590 | 49 |
| 405 | 20240116 | 124600 | 794021290 | 13590 | 13590 | 13590 | 13590 | 1001 |
| 406 | 20240116 | 124500 | 780417700 | 13590 | 13590 | 13590 | 13590 | 0 |
| 407 | 20240116 | 124400 | 780417700 | 13590 | 13590 | 13590 | 13590 | 0 |
| 408 | 20240116 | 124300 | 780417700 | 13590 | 13590 | 13590 | 13590 | 19 |
| 409 | 20240116 | 124200 | 780159490 | 13590 | 13590 | 13590 | 13590 | 15 |
| 410 | 20240116 | 124100 | 779955640 | 13580 | 13580 | 13580 | 13580 | 0 |
| 411 | 20240116 | 124000 | 779955640 | 13580 | 13580 | 13580 | 13580 | 0 |
| 412 | 20240116 | 123900 | 779955640 | 13580 | 13580 | 13580 | 13580 | 20 |
| 413 | 20240116 | 123800 | 779684040 | 13580 | 13580 | 13580 | 13580 | 11 |
| 414 | 20240116 | 123700 | 779534660 | 13570 | 13570 | 13570 | 13570 | 0 |
| 415 | 20240116 | 123600 | 779534660 | 13570 | 13570 | 13570 | 13570 | 0 |
| 416 | 20240116 | 123500 | 779534660 | 13570 | 13580 | 13580 | 13570 | 609 |
| 417 | 20240116 | 123400 | 771266690 | 13640 | 13640 | 13640 | 13640 | 1 |
| 418 | 20240116 | 123300 | 771253050 | 13640 | 13640 | 13640 | 13640 | 0 |
| 419 | 20240116 | 123200 | 771253050 | 13640 | 13580 | 13640 | 13580 | 2 |
| 420 | 20240116 | 123100 | 771225830 | 13580 | 13590 | 13590 | 13580 | 419 |
| 421 | 20240116 | 123000 | 765534810 | 13580 | 13590 | 13590 | 13580 | 100 |
| 422 | 20240116 | 122900 | 764176670 | 13580 | 13580 | 13580 | 13580 | 0 |
| 423 | 20240116 | 122800 | 764176670 | 13580 | 13580 | 13580 | 13580 | 0 |
| 424 | 20240116 | 122700 | 764176670 | 13580 | 13580 | 13580 | 13580 | 0 |
| 425 | 20240116 | 122600 | 764176670 | 13580 | 13580 | 13650 | 13580 | 3032 |
| 426 | 20240116 | 122500 | 723002040 | 13570 | 13570 | 13570 | 13570 | 0 |
| 427 | 20240116 | 122400 | 723002040 | 13570 | 13570 | 13570 | 13570 | 0 |
| 428 | 20240116 | 122300 | 723002040 | 13570 | 13630 | 13630 | 13570 | 2323 |
| 429 | 20240116 | 122200 | 691448740 | 13600 | 13630 | 13630 | 13600 | 9 |
| 430 | 20240116 | 122100 | 691326310 | 13590 | 13590 | 13590 | 13590 | 0 |
| 431 | 20240116 | 122000 | 691326310 | 13590 | 13590 | 13590 | 13590 | 0 |
| 432 | 20240116 | 121900 | 691326310 | 13590 | 13590 | 13590 | 13590 | 0 |
| 433 | 20240116 | 121800 | 691326310 | 13590 | 13590 | 13590 | 13590 | 150 |
| 434 | 20240116 | 121700 | 689287810 | 13590 | 13600 | 13600 | 13590 | 1661 |
| 435 | 20240116 | 121600 | 666708810 | 13600 | 13600 | 13600 | 13600 | 0 |
| 436 | 20240116 | 121500 | 666708810 | 13600 | 13600 | 13600 | 13600 | 194 |
| 437 | 20240116 | 121400 | 664070410 | 13590 | 13590 | 13590 | 13590 | 0 |
| 438 | 20240116 | 121300 | 664070410 | 13590 | 13590 | 13590 | 13590 | 0 |
| 439 | 20240116 | 121200 | 664070410 | 13590 | 13610 | 13610 | 13590 | 166 |
| 440 | 20240116 | 121100 | 661812990 | 13600 | 13600 | 13600 | 13600 | 0 |
| 441 | 20240116 | 121000 | 661812990 | 13600 | 13600 | 13600 | 13600 | 0 |
| 442 | 20240116 | 120900 | 661812990 | 13600 | 13600 | 13600 | 13600 | 10 |
| 443 | 20240116 | 120800 | 661676990 | 13600 | 13600 | 13600 | 13600 | 80 |
| 444 | 20240116 | 120700 | 660588990 | 13600 | 13600 | 13600 | 13600 | 132 |
| 445 | 20240116 | 120600 | 658793790 | 13600 | 13600 | 13600 | 13600 | 0 |
| 446 | 20240116 | 120500 | 658793790 | 13600 | 13600 | 13600 | 13600 | 0 |
| 447 | 20240116 | 120400 | 658793790 | 13600 | 13600 | 13600 | 13600 | 1 |
| 448 | 20240116 | 120300 | 658780190 | 13590 | 13590 | 13590 | 13590 | 1110 |
| 449 | 20240116 | 120200 | 643695290 | 13600 | 13660 | 13660 | 13600 | 31 |
| 450 | 20240116 | 120100 | 643273630 | 13600 | 13600 | 13600 | 13600 | 0 |
| 451 | 20240116 | 120000 | 643273630 | 13600 | 13600 | 13600 | 13600 | 75 |
| 452 | 20240116 | 115900 | 642253630 | 13600 | 13600 | 13600 | 13600 | 50 |
| 453 | 20240116 | 115800 | 641573630 | 13600 | 13600 | 13600 | 13600 | 200 |
| 454 | 20240116 | 115700 | 638853630 | 13600 | 13600 | 13600 | 13600 | 0 |
| 455 | 20240116 | 115600 | 638853630 | 13600 | 13600 | 13600 | 13600 | 5 |
| 456 | 20240116 | 115500 | 638785630 | 13600 | 13600 | 13600 | 13600 | 1891 |
| 457 | 20240116 | 115400 | 613068030 | 13600 | 13600 | 13600 | 13600 | 6 |
| 458 | 20240116 | 115300 | 612986430 | 13600 | 13610 | 13610 | 13600 | 65 |
| 459 | 20240116 | 115200 | 612102080 | 13610 | 13600 | 13610 | 13600 | 103 |
| 460 | 20240116 | 115100 | 610701260 | 13610 | 13610 | 13610 | 13610 | 115 |
| 461 | 20240116 | 115000 | 609136110 | 13610 | 13610 | 13610 | 13610 | 211 |
| 462 | 20240116 | 114900 | 606264400 | 13610 | 13610 | 13610 | 13610 | 0 |
| 463 | 20240116 | 114800 | 606264400 | 13610 | 13610 | 13610 | 13610 | 0 |
| 464 | 20240116 | 114700 | 606264400 | 13610 | 13630 | 13630 | 13610 | 73 |
| 465 | 20240116 | 114600 | 605270370 | 13650 | 13650 | 13650 | 13650 | 12 |
| 466 | 20240116 | 114500 | 605106570 | 13650 | 13650 | 13650 | 13650 | 4 |
| 467 | 20240116 | 114400 | 605051970 | 13650 | 13650 | 13650 | 13650 | 0 |
| 468 | 20240116 | 114300 | 605051970 | 13650 | 13650 | 13650 | 13650 | 2 |
| 469 | 20240116 | 114200 | 605024670 | 13650 | 13650 | 13650 | 13650 | 44 |
| 470 | 20240116 | 114100 | 604424070 | 13650 | 13650 | 13650 | 13650 | 38 |
| 471 | 20240116 | 114000 | 603905370 | 13650 | 13650 | 13650 | 13650 | 68 |
| 472 | 20240116 | 113900 | 602977170 | 13650 | 13700 | 13700 | 13650 | 229 |
| 473 | 20240116 | 113800 | 599850970 | 13650 | 13650 | 13650 | 13650 | 155 |
| 474 | 20240116 | 113700 | 597735220 | 13650 | 13650 | 13650 | 13650 | 1000 |
| 475 | 20240116 | 113600 | 584085220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 476 | 20240116 | 113500 | 584085220 | 13610 | 13650 | 13650 | 13610 | 505 |
| 477 | 20240116 | 113400 | 577193490 | 13650 | 13650 | 13650 | 13650 | 0 |
| 478 | 20240116 | 113300 | 577193490 | 13650 | 13650 | 13650 | 13650 | 1 |
| 479 | 20240116 | 113200 | 577179840 | 13590 | 13610 | 13610 | 13590 | 167 |
| 480 | 20240116 | 113100 | 574908430 | 13600 | 13600 | 13600 | 13600 | 9 |
| 481 | 20240116 | 113000 | 574786030 | 13600 | 13690 | 13690 | 13600 | 4224 |
| 482 | 20240116 | 112900 | 517266160 | 13690 | 13690 | 13690 | 13690 | 0 |
| 483 | 20240116 | 112800 | 517266160 | 13690 | 13690 | 13690 | 13690 | 0 |
| 484 | 20240116 | 112700 | 517266160 | 13690 | 13680 | 13690 | 13680 | 11 |
| 485 | 20240116 | 112600 | 517115650 | 13690 | 13690 | 13690 | 13690 | 61 |
| 486 | 20240116 | 112500 | 516280560 | 13690 | 13690 | 13690 | 13690 | 0 |
| 487 | 20240116 | 112400 | 516280560 | 13690 | 13690 | 13690 | 13690 | 10 |
| 488 | 20240116 | 112300 | 516143660 | 13680 | 13680 | 13680 | 13680 | 50 |
| 489 | 20240116 | 112200 | 515459660 | 13690 | 13690 | 13690 | 13690 | 51 |
| 490 | 20240116 | 112100 | 514761470 | 13690 | 13690 | 13690 | 13690 | 7 |
| 491 | 20240116 | 112000 | 514665640 | 13670 | 13670 | 13670 | 13670 | 1 |
| 492 | 20240116 | 111900 | 514651970 | 13670 | 13670 | 13670 | 13670 | 0 |
| 493 | 20240116 | 111800 | 514651970 | 13670 | 13670 | 13670 | 13670 | 0 |
| 494 | 20240116 | 111700 | 514651970 | 13670 | 13670 | 13670 | 13670 | 0 |
| 495 | 20240116 | 111600 | 514651970 | 13670 | 13670 | 13670 | 13670 | 0 |
| 496 | 20240116 | 111500 | 514651970 | 13670 | 13680 | 13680 | 13670 | 243 |
| 497 | 20240116 | 111400 | 511330080 | 13680 | 13680 | 13680 | 13680 | 0 |
| 498 | 20240116 | 111300 | 511330080 | 13680 | 13680 | 13680 | 13680 | 33 |
| 499 | 20240116 | 111200 | 510878640 | 13670 | 13670 | 13680 | 13670 | 81 |
| 500 | 20240116 | 111100 | 509770670 | 13670 | 13670 | 13670 | 13670 | 0 |
| 501 | 20240116 | 111000 | 509770670 | 13670 | 13670 | 13670 | 13670 | 0 |
| 502 | 20240116 | 110900 | 509770670 | 13670 | 13670 | 13670 | 13670 | 0 |
| 503 | 20240116 | 110800 | 509770670 | 13670 | 13670 | 13670 | 13670 | 0 |
| 504 | 20240116 | 110700 | 509770670 | 13670 | 13670 | 13670 | 13670 | 10 |
| 505 | 20240116 | 110600 | 509633970 | 13670 | 13670 | 13670 | 13670 | 10 |
| 506 | 20240116 | 110500 | 509497270 | 13670 | 13670 | 13670 | 13670 | 5 |
| 507 | 20240116 | 110400 | 509428920 | 13680 | 13670 | 13680 | 13670 | 11 |
| 508 | 20240116 | 110300 | 509278450 | 13690 | 13690 | 13690 | 13690 | 0 |
| 509 | 20240116 | 110200 | 509278450 | 13690 | 13680 | 13690 | 13680 | 20 |
| 510 | 20240116 | 110100 | 509004690 | 13680 | 13690 | 13690 | 13680 | 11 |
| 511 | 20240116 | 110000 | 508854110 | 13690 | 13690 | 13690 | 13690 | 1 |
| 512 | 20240116 | 105900 | 508840420 | 13690 | 13690 | 13690 | 13640 | 800 |
| 513 | 20240116 | 105800 | 497890370 | 13640 | 13640 | 13640 | 13640 | 0 |
| 514 | 20240116 | 105700 | 497890370 | 13640 | 13640 | 13640 | 13640 | 0 |
| 515 | 20240116 | 105600 | 497890370 | 13640 | 13640 | 13640 | 13640 | 0 |
| 516 | 20240116 | 105500 | 497890370 | 13640 | 13640 | 13640 | 13640 | 66 |
| 517 | 20240116 | 105400 | 496990130 | 13640 | 13640 | 13640 | 13640 | 150 |
| 518 | 20240116 | 105300 | 494944130 | 13640 | 13660 | 13660 | 13640 | 352 |
| 519 | 20240116 | 105200 | 490139700 | 13690 | 13650 | 13690 | 13650 | 13 |
| 520 | 20240116 | 105100 | 489961850 | 13680 | 13680 | 13680 | 13680 | 0 |
| 521 | 20240116 | 105000 | 489961850 | 13680 | 13680 | 13680 | 13680 | 20 |
| 522 | 20240116 | 104900 | 489688250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 523 | 20240116 | 104800 | 489688250 | 13690 | 13690 | 13690 | 13690 | 1 |
| 524 | 20240116 | 104700 | 489674560 | 13630 | 13640 | 13640 | 13630 | 300 |
| 525 | 20240116 | 104600 | 485585540 | 13640 | 13640 | 13640 | 13640 | 50 |
| 526 | 20240116 | 104500 | 484903540 | 13640 | 13690 | 13690 | 13640 | 368 |
| 527 | 20240116 | 104400 | 479883040 | 13690 | 13690 | 13690 | 13690 | 25 |
| 528 | 20240116 | 104300 | 479540790 | 13690 | 13690 | 13690 | 13690 | 1 |
| 529 | 20240116 | 104200 | 479527100 | 13650 | 13650 | 13650 | 13650 | 10 |
| 530 | 20240116 | 104100 | 479390600 | 13650 | 13650 | 13650 | 13650 | 39 |
| 531 | 20240116 | 104000 | 478858250 | 13690 | 13690 | 13690 | 13690 | 11 |
| 532 | 20240116 | 103900 | 478707660 | 13640 | 13690 | 13690 | 13640 | 85 |
| 533 | 20240116 | 103800 | 477548110 | 13690 | 13690 | 13690 | 13690 | 100 |
| 534 | 20240116 | 103700 | 476179110 | 13680 | 13680 | 13680 | 13680 | 11 |
| 535 | 20240116 | 103600 | 476028630 | 13670 | 13670 | 13670 | 13670 | 65 |
| 536 | 20240116 | 103500 | 475140080 | 13670 | 13670 | 13670 | 13670 | 50 |
| 537 | 20240116 | 103400 | 474456580 | 13680 | 13680 | 13680 | 13680 | 0 |
| 538 | 20240116 | 103300 | 474456580 | 13680 | 13680 | 13680 | 13680 | 0 |
| 539 | 20240116 | 103200 | 474456580 | 13680 | 13630 | 13680 | 13630 | 88 |
| 540 | 20240116 | 103100 | 473256690 | 13630 | 13640 | 13640 | 13630 | 255 |
| 541 | 20240116 | 103000 | 469779310 | 13650 | 13650 | 13650 | 13640 | 1338 |
| 542 | 20240116 | 102900 | 451520610 | 13650 | 13660 | 13660 | 13650 | 30 |
| 543 | 20240116 | 102800 | 451111010 | 13650 | 13650 | 13660 | 13650 | 201 |
| 544 | 20240116 | 102700 | 448367350 | 13650 | 13650 | 13650 | 13650 | 0 |
| 545 | 20240116 | 102600 | 448367350 | 13650 | 13650 | 13650 | 13650 | 26 |
| 546 | 20240116 | 102500 | 448012450 | 13650 | 13650 | 13650 | 13650 | 10 |
| 547 | 20240116 | 102400 | 447875950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 548 | 20240116 | 102300 | 447875950 | 13640 | 13660 | 13660 | 13640 | 346 |
| 549 | 20240116 | 102200 | 443153080 | 13670 | 13670 | 13670 | 13670 | 1 |
| 550 | 20240116 | 102100 | 443139410 | 13670 | 13660 | 13670 | 13650 | 143 |
| 551 | 20240116 | 102000 | 441185680 | 13650 | 13650 | 13650 | 13650 | 54 |
| 552 | 20240116 | 101900 | 440448580 | 13650 | 13660 | 13660 | 13650 | 122 |
| 553 | 20240116 | 101800 | 438783260 | 13660 | 13660 | 13660 | 13660 | 24 |
| 554 | 20240116 | 101700 | 438455420 | 13650 | 13660 | 13660 | 13650 | 280 |
| 555 | 20240116 | 101600 | 434631810 | 13670 | 13680 | 13680 | 13660 | 635 |
| 556 | 20240116 | 101500 | 425952110 | 13680 | 13680 | 13680 | 13670 | 102 |
| 557 | 20240116 | 101400 | 424557520 | 13700 | 13700 | 13700 | 13700 | 5 |
| 558 | 20240116 | 101300 | 424489020 | 13700 | 13700 | 13700 | 13700 | 8 |
| 559 | 20240116 | 101200 | 424379420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 560 | 20240116 | 101100 | 424379420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 561 | 20240116 | 101000 | 424379420 | 13670 | 13690 | 13690 | 13670 | 174 |
| 562 | 20240116 | 100900 | 422000430 | 13690 | 13690 | 13690 | 13690 | 4 |
| 563 | 20240116 | 100800 | 421945670 | 13680 | 13690 | 13690 | 13680 | 142 |
| 564 | 20240116 | 100700 | 420003100 | 13740 | 13740 | 13740 | 13740 | 1 |
| 565 | 20240116 | 100600 | 419989360 | 13680 | 13680 | 13680 | 13680 | 1 |
| 566 | 20240116 | 100500 | 419975680 | 13680 | 13680 | 13680 | 13680 | 44 |
| 567 | 20240116 | 100400 | 419373760 | 13680 | 13680 | 13680 | 13680 | 100 |
| 568 | 20240116 | 100300 | 418005760 | 13680 | 13670 | 13680 | 13670 | 260 |
| 569 | 20240116 | 100200 | 414449060 | 13670 | 13680 | 13680 | 13670 | 109 |
| 570 | 20240116 | 100100 | 412958030 | 13680 | 13700 | 13700 | 13680 | 80 |
| 571 | 20240116 | 100000 | 411863600 | 13680 | 13740 | 13740 | 13680 | 395 |
| 572 | 20240116 | 095900 | 406455110 | 13730 | 13700 | 13750 | 13700 | 69 |
| 573 | 20240116 | 095800 | 405509730 | 13700 | 13700 | 13700 | 13700 | 394 |
| 574 | 20240116 | 095700 | 400111930 | 13700 | 13700 | 13700 | 13700 | 208 |
| 575 | 20240116 | 095600 | 397262330 | 13700 | 13720 | 13720 | 13700 | 1788 |
| 576 | 20240116 | 095500 | 372760930 | 13720 | 13730 | 13730 | 13720 | 586 |
| 577 | 20240116 | 095400 | 364719010 | 13730 | 13730 | 13730 | 13720 | 953 |
| 578 | 20240116 | 095300 | 351643690 | 13730 | 13730 | 13730 | 13730 | 156 |
| 579 | 20240116 | 095200 | 349501810 | 13730 | 13730 | 13730 | 13730 | 4 |
| 580 | 20240116 | 095100 | 349446890 | 13720 | 13720 | 13720 | 13720 | 219 |
| 581 | 20240116 | 095000 | 346442210 | 13730 | 13760 | 13760 | 13730 | 371 |
| 582 | 20240116 | 094900 | 341348320 | 13750 | 13750 | 13750 | 13750 | 100 |
| 583 | 20240116 | 094800 | 339973320 | 13760 | 13730 | 13760 | 13730 | 2 |
| 584 | 20240116 | 094700 | 339945830 | 13740 | 13740 | 13740 | 13730 | 71 |
| 585 | 20240116 | 094600 | 338970390 | 13740 | 13780 | 13780 | 13740 | 1655 |
| 586 | 20240116 | 094500 | 316192900 | 13780 | 13780 | 13780 | 13780 | 17 |
| 587 | 20240116 | 094400 | 315958640 | 13780 | 13780 | 13780 | 13780 | 0 |
| 588 | 20240116 | 094300 | 315958640 | 13780 | 13780 | 13780 | 13780 | 11 |
| 589 | 20240116 | 094200 | 315807060 | 13770 | 13810 | 13810 | 13770 | 1051 |
| 590 | 20240116 | 094100 | 301314730 | 13810 | 13810 | 13820 | 13810 | 684 |
| 591 | 20240116 | 094000 | 291866690 | 13830 | 13820 | 13830 | 13820 | 17 |
| 592 | 20240116 | 093900 | 291631740 | 13810 | 13800 | 13810 | 13790 | 756 |
| 593 | 20240116 | 093800 | 281191770 | 13810 | 13810 | 13810 | 13780 | 158 |
| 594 | 20240116 | 093700 | 279010390 | 13780 | 13790 | 13790 | 13780 | 393 |
| 595 | 20240116 | 093600 | 273591770 | 13800 | 13820 | 13820 | 13800 | 577 |
| 596 | 20240116 | 093500 | 265629090 | 13800 | 13810 | 13820 | 13800 | 277 |
| 597 | 20240116 | 093400 | 261803800 | 13820 | 13840 | 13850 | 13810 | 13 |
| 598 | 20240116 | 093300 | 261623900 | 13810 | 13810 | 13810 | 13810 | 108 |
| 599 | 20240116 | 093200 | 260132420 | 13810 | 13810 | 13810 | 13810 | 0 |
| 600 | 20240116 | 093100 | 260132420 | 13810 | 13840 | 13840 | 13810 | 493 |
| 601 | 20240116 | 093000 | 253322970 | 13850 | 13860 | 13860 | 13830 | 298 |
| 602 | 20240116 | 092900 | 249196230 | 13860 | 13850 | 13860 | 13840 | 725 |
| 603 | 20240116 | 092800 | 239162100 | 13860 | 13880 | 13880 | 13840 | 387 |
| 604 | 20240116 | 092700 | 233801610 | 13870 | 13890 | 13890 | 13870 | 468 |
| 605 | 20240116 | 092600 | 227303130 | 13890 | 13870 | 13890 | 13870 | 59 |
| 606 | 20240116 | 092500 | 226484370 | 13870 | 13870 | 13880 | 13870 | 49 |
| 607 | 20240116 | 092400 | 225804460 | 13860 | 13870 | 13880 | 13850 | 107 |
| 608 | 20240116 | 092300 | 224320780 | 13880 | 13860 | 13880 | 13860 | 195 |
| 609 | 20240116 | 092200 | 221617400 | 13860 | 13820 | 13870 | 13810 | 609 |
| 610 | 20240116 | 092100 | 213183330 | 13810 | 13830 | 13840 | 13810 | 605 |
| 611 | 20240116 | 092000 | 204827320 | 13840 | 13850 | 13850 | 13830 | 188 |
| 612 | 20240116 | 091900 | 202224330 | 13850 | 13810 | 13850 | 13810 | 369 |
| 613 | 20240116 | 091800 | 197126620 | 13810 | 13750 | 13810 | 13750 | 3 |
| 614 | 20240116 | 091700 | 197085310 | 13820 | 13730 | 13820 | 13730 | 1122 |
| 615 | 20240116 | 091600 | 181645620 | 13650 | 13660 | 13660 | 13650 | 679 |
| 616 | 20240116 | 091500 | 172376870 | 13660 | 13690 | 13690 | 13660 | 392 |
| 617 | 20240116 | 091400 | 167022030 | 13660 | 13660 | 13740 | 13660 | 75 |
| 618 | 20240116 | 091300 | 165997450 | 13660 | 13700 | 13740 | 13660 | 655 |
| 619 | 20240116 | 091200 | 157041240 | 13690 | 13750 | 13750 | 13690 | 946 |
| 620 | 20240116 | 091100 | 144085120 | 13750 | 13750 | 13750 | 13750 | 100 |
| 621 | 20240116 | 091000 | 142710120 | 13750 | 13810 | 13810 | 13750 | 498 |
| 622 | 20240116 | 090900 | 135834690 | 13810 | 13770 | 13810 | 13770 | 265 |
| 623 | 20240116 | 090800 | 132177340 | 13760 | 13750 | 13760 | 13750 | 341 |
| 624 | 20240116 | 090700 | 127486390 | 13750 | 13750 | 13750 | 13750 | 101 |
| 625 | 20240116 | 090600 | 126097640 | 13690 | 13680 | 13750 | 13680 | 921 |
| 626 | 20240116 | 090500 | 113482530 | 13680 | 13660 | 13680 | 13660 | 15 |
| 627 | 20240116 | 090400 | 113277530 | 13620 | 13640 | 13640 | 13620 | 3091 |
| 628 | 20240116 | 090300 | 71156870 | 13630 | 13630 | 13630 | 13630 | 1185 |
| 629 | 20240116 | 090200 | 55005320 | 13640 | 13720 | 13720 | 13640 | 575 |
| 630 | 20240116 | 090100 | 47157220 | 13720 | 13630 | 13720 | 13620 | 1355 |
| 631 | 20240116 | 090000 | 28692440 | 13740 | 13620 | 13740 | 13620 | 2103 |