32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 3 | 20240118 | 185500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 4 | 20240118 | 185400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 5 | 20240118 | 185300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 6 | 20240118 | 185200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 7 | 20240118 | 185100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 8 | 20240118 | 185000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 9 | 20240118 | 184900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 10 | 20240118 | 184800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 11 | 20240118 | 184700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 12 | 20240118 | 184600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 13 | 20240118 | 184500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 14 | 20240118 | 184400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 15 | 20240118 | 184300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 16 | 20240118 | 184200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 17 | 20240118 | 184100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 18 | 20240118 | 184000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 19 | 20240118 | 183900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 20 | 20240118 | 183800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 21 | 20240118 | 183700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 22 | 20240118 | 183600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 23 | 20240118 | 183500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 24 | 20240118 | 183400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 25 | 20240118 | 183300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 26 | 20240118 | 183200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 27 | 20240118 | 183100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 28 | 20240118 | 183000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 29 | 20240118 | 182900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 30 | 20240118 | 182800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 31 | 20240118 | 182700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 32 | 20240118 | 182600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 33 | 20240118 | 182500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 34 | 20240118 | 182400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 35 | 20240118 | 182300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 36 | 20240118 | 182200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 37 | 20240118 | 182100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 38 | 20240118 | 182000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 39 | 20240118 | 181900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 40 | 20240118 | 181800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 41 | 20240118 | 181700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 42 | 20240118 | 181600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 43 | 20240118 | 181500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 44 | 20240118 | 181400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 45 | 20240118 | 181300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 46 | 20240118 | 181200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 47 | 20240118 | 181100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 48 | 20240118 | 181000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 49 | 20240118 | 180900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 50 | 20240118 | 180800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 51 | 20240118 | 180700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 52 | 20240118 | 180600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 53 | 20240118 | 180500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 54 | 20240118 | 180400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 55 | 20240118 | 180300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 56 | 20240118 | 180200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 57 | 20240118 | 180100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 58 | 20240118 | 180000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 59 | 20240118 | 175900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 60 | 20240118 | 175800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 61 | 20240118 | 175700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 62 | 20240118 | 175600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 63 | 20240118 | 175500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 64 | 20240118 | 175400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 65 | 20240118 | 175300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 66 | 20240118 | 175200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 67 | 20240118 | 175100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 68 | 20240118 | 175000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 69 | 20240118 | 174900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 70 | 20240118 | 174800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 71 | 20240118 | 174700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 72 | 20240118 | 174600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 73 | 20240118 | 174500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 74 | 20240118 | 174400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 75 | 20240118 | 174300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 76 | 20240118 | 174200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 77 | 20240118 | 174100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 78 | 20240118 | 174000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 79 | 20240118 | 173900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 80 | 20240118 | 173800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 81 | 20240118 | 173700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 82 | 20240118 | 173600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 83 | 20240118 | 173500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 84 | 20240118 | 173400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 85 | 20240118 | 173300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 86 | 20240118 | 173200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 87 | 20240118 | 173100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 88 | 20240118 | 173000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 89 | 20240118 | 172900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 90 | 20240118 | 172800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 91 | 20240118 | 172700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 92 | 20240118 | 172600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 93 | 20240118 | 172500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 94 | 20240118 | 172400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 95 | 20240118 | 172300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 96 | 20240118 | 172200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 97 | 20240118 | 172100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 98 | 20240118 | 172000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 99 | 20240118 | 171900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 100 | 20240118 | 171800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 101 | 20240118 | 171700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 102 | 20240118 | 171600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 103 | 20240118 | 171500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 104 | 20240118 | 171400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 105 | 20240118 | 171300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 106 | 20240118 | 171200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 107 | 20240118 | 171100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 108 | 20240118 | 171000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 109 | 20240118 | 170900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 110 | 20240118 | 170800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 111 | 20240118 | 170700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 112 | 20240118 | 170600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 113 | 20240118 | 170500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 114 | 20240118 | 170400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 115 | 20240118 | 170300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 116 | 20240118 | 170200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 117 | 20240118 | 170100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 118 | 20240118 | 170000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 119 | 20240118 | 165900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 120 | 20240118 | 165800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 121 | 20240118 | 165700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 122 | 20240118 | 165600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 123 | 20240118 | 165500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 124 | 20240118 | 165400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 125 | 20240118 | 165300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 126 | 20240118 | 165200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 127 | 20240118 | 165100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 128 | 20240118 | 165000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 129 | 20240118 | 164900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 130 | 20240118 | 164800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 131 | 20240118 | 164700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 132 | 20240118 | 164600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 133 | 20240118 | 164500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 134 | 20240118 | 164400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 135 | 20240118 | 164300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 136 | 20240118 | 164200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 137 | 20240118 | 164100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 138 | 20240118 | 164000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 139 | 20240118 | 163900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 140 | 20240118 | 163800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 141 | 20240118 | 163700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 142 | 20240118 | 163600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 143 | 20240118 | 163500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 144 | 20240118 | 163400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 145 | 20240118 | 163300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 146 | 20240118 | 163200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 147 | 20240118 | 163100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 148 | 20240118 | 163000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 149 | 20240118 | 162900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 150 | 20240118 | 162800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 151 | 20240118 | 162700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 152 | 20240118 | 162600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 153 | 20240118 | 162500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 154 | 20240118 | 162400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 155 | 20240118 | 162300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 156 | 20240118 | 162200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 157 | 20240118 | 162100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 158 | 20240118 | 162000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 159 | 20240118 | 161900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 160 | 20240118 | 161800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 161 | 20240118 | 161700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 162 | 20240118 | 161600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 163 | 20240118 | 161500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 164 | 20240118 | 161400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 165 | 20240118 | 161300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 166 | 20240118 | 161200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 167 | 20240118 | 161100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 168 | 20240118 | 161000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 169 | 20240118 | 160900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 170 | 20240118 | 160800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 171 | 20240118 | 160700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 172 | 20240118 | 160600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 173 | 20240118 | 160500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 174 | 20240118 | 160400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 175 | 20240118 | 160300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 176 | 20240118 | 160200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 177 | 20240118 | 160100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 178 | 20240118 | 160000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 179 | 20240118 | 155900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 180 | 20240118 | 155800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 181 | 20240118 | 155700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 182 | 20240118 | 155600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 183 | 20240118 | 155500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 184 | 20240118 | 155400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 185 | 20240118 | 155300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 186 | 20240118 | 155200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 187 | 20240118 | 155100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 188 | 20240118 | 155000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 189 | 20240118 | 154900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 190 | 20240118 | 154800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 191 | 20240118 | 154700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 192 | 20240118 | 154600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 193 | 20240118 | 154500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 194 | 20240118 | 154400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 195 | 20240118 | 154300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 196 | 20240118 | 154200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 197 | 20240118 | 154100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 198 | 20240118 | 154000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 199 | 20240118 | 153900 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 200 | 20240118 | 153800 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 201 | 20240118 | 153700 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 202 | 20240118 | 153600 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 203 | 20240118 | 153500 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 204 | 20240118 | 153400 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 205 | 20240118 | 153300 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 206 | 20240118 | 153200 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 207 | 20240118 | 153100 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 0 |
| 208 | 20240118 | 153000 | 2707049720 | 15080 | 15080 | 15080 | 15080 | 3184 |
| 209 | 20240118 | 152900 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 210 | 20240118 | 152800 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 211 | 20240118 | 152700 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 212 | 20240118 | 152600 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 213 | 20240118 | 152500 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 214 | 20240118 | 152400 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 215 | 20240118 | 152300 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 216 | 20240118 | 152200 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 217 | 20240118 | 152100 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 218 | 20240118 | 152000 | 2659035000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 219 | 20240118 | 151900 | 2659035000 | 15170 | 15090 | 15170 | 15090 | 2171 |
| 220 | 20240118 | 151800 | 2626224430 | 15090 | 15100 | 15100 | 15090 | 33 |
| 221 | 20240118 | 151700 | 2625726160 | 15080 | 15080 | 15080 | 15080 | 1 |
| 222 | 20240118 | 151600 | 2625711080 | 15070 | 15130 | 15130 | 15070 | 88 |
| 223 | 20240118 | 151500 | 2624383900 | 15130 | 15120 | 15130 | 15060 | 3303 |
| 224 | 20240118 | 151400 | 2574558950 | 15100 | 15100 | 15110 | 15090 | 1522 |
| 225 | 20240118 | 151300 | 2551576160 | 15100 | 15110 | 15110 | 15100 | 568 |
| 226 | 20240118 | 151200 | 2542994290 | 15120 | 15120 | 15120 | 15110 | 1345 |
| 227 | 20240118 | 151100 | 2522660890 | 15130 | 15140 | 15140 | 15130 | 418 |
| 228 | 20240118 | 151000 | 2516335530 | 15130 | 15160 | 15160 | 15130 | 215 |
| 229 | 20240118 | 150900 | 2513078740 | 15160 | 15160 | 15170 | 15160 | 653 |
| 230 | 20240118 | 150800 | 2503178920 | 15160 | 15110 | 15170 | 15110 | 3639 |
| 231 | 20240118 | 150700 | 2448077690 | 15140 | 15120 | 15140 | 15120 | 1445 |
| 232 | 20240118 | 150600 | 2426217750 | 15120 | 15080 | 15120 | 15080 | 335 |
| 233 | 20240118 | 150500 | 2421155920 | 15110 | 15090 | 15110 | 15090 | 252 |
| 234 | 20240118 | 150400 | 2417352720 | 15090 | 15080 | 15090 | 15040 | 561 |
| 235 | 20240118 | 150300 | 2408890430 | 15040 | 15070 | 15080 | 15030 | 133 |
| 236 | 20240118 | 150200 | 2406889460 | 15070 | 15050 | 15070 | 15050 | 314 |
| 237 | 20240118 | 150100 | 2402158480 | 15050 | 15050 | 15070 | 15030 | 1322 |
| 238 | 20240118 | 150000 | 2382277980 | 15040 | 15040 | 15040 | 15040 | 242 |
| 239 | 20240118 | 145900 | 2378638300 | 15030 | 15040 | 15040 | 15020 | 1276 |
| 240 | 20240118 | 145800 | 2359457570 | 15040 | 15040 | 15070 | 15040 | 212 |
| 241 | 20240118 | 145700 | 2356267410 | 15030 | 15070 | 15070 | 15030 | 2023 |
| 242 | 20240118 | 145600 | 2325844030 | 15070 | 15050 | 15070 | 15050 | 515 |
| 243 | 20240118 | 145500 | 2318092580 | 15050 | 15040 | 15050 | 15040 | 48 |
| 244 | 20240118 | 145400 | 2317370460 | 15040 | 15040 | 15040 | 15040 | 100 |
| 245 | 20240118 | 145300 | 2315866460 | 15070 | 15070 | 15070 | 15040 | 647 |
| 246 | 20240118 | 145200 | 2306128450 | 15070 | 15060 | 15070 | 15050 | 532 |
| 247 | 20240118 | 145100 | 2298121170 | 15070 | 15070 | 15070 | 15070 | 13 |
| 248 | 20240118 | 145000 | 2297925260 | 15070 | 15070 | 15070 | 15050 | 456 |
| 249 | 20240118 | 144900 | 2291061050 | 15040 | 15040 | 15040 | 15040 | 893 |
| 250 | 20240118 | 144800 | 2277630330 | 15040 | 15050 | 15070 | 15040 | 580 |
| 251 | 20240118 | 144700 | 2268900930 | 15070 | 15040 | 15070 | 15040 | 152 |
| 252 | 20240118 | 144600 | 2266612080 | 15050 | 15050 | 15050 | 15040 | 882 |
| 253 | 20240118 | 144500 | 2253345200 | 15050 | 15060 | 15070 | 15040 | 1481 |
| 254 | 20240118 | 144400 | 2231050170 | 15060 | 15060 | 15070 | 15060 | 295 |
| 255 | 20240118 | 144300 | 2226606470 | 15060 | 15070 | 15070 | 15060 | 91 |
| 256 | 20240118 | 144200 | 2225235120 | 15070 | 15080 | 15080 | 15070 | 401 |
| 257 | 20240118 | 144100 | 2219188440 | 15090 | 15090 | 15090 | 15090 | 254 |
| 258 | 20240118 | 144000 | 2215355580 | 15090 | 15100 | 15100 | 15090 | 1689 |
| 259 | 20240118 | 143900 | 2189853010 | 15110 | 15110 | 15110 | 15100 | 897 |
| 260 | 20240118 | 143800 | 2176307360 | 15120 | 15120 | 15120 | 15120 | 84 |
| 261 | 20240118 | 143700 | 2175037280 | 15120 | 15110 | 15120 | 15110 | 262 |
| 262 | 20240118 | 143600 | 2171077890 | 15110 | 15100 | 15110 | 15100 | 21 |
| 263 | 20240118 | 143500 | 2170760590 | 15110 | 15110 | 15110 | 15100 | 219 |
| 264 | 20240118 | 143400 | 2167453500 | 15110 | 15100 | 15110 | 15100 | 563 |
| 265 | 20240118 | 143300 | 2158951170 | 15100 | 15110 | 15120 | 15100 | 16 |
| 266 | 20240118 | 143200 | 2158709450 | 15120 | 15100 | 15120 | 15100 | 550 |
| 267 | 20240118 | 143100 | 2150403760 | 15100 | 15110 | 15110 | 15100 | 614 |
| 268 | 20240118 | 143000 | 2141126270 | 15110 | 15110 | 15110 | 15100 | 324 |
| 269 | 20240118 | 142900 | 2136231070 | 15110 | 15110 | 15110 | 15110 | 23 |
| 270 | 20240118 | 142800 | 2135883540 | 15120 | 15120 | 15120 | 15110 | 112 |
| 271 | 20240118 | 142700 | 2134191110 | 15110 | 15120 | 15120 | 15110 | 175 |
| 272 | 20240118 | 142600 | 2131546310 | 15120 | 15120 | 15120 | 15120 | 10 |
| 273 | 20240118 | 142500 | 2131395110 | 15130 | 15130 | 15130 | 15130 | 1 |
| 274 | 20240118 | 142400 | 2131379980 | 15120 | 15120 | 15120 | 15100 | 127 |
| 275 | 20240118 | 142300 | 2129461840 | 15140 | 15110 | 15140 | 15100 | 330 |
| 276 | 20240118 | 142200 | 2124477370 | 15120 | 15130 | 15140 | 15120 | 330 |
| 277 | 20240118 | 142100 | 2119487510 | 15140 | 15140 | 15140 | 15140 | 1 |
| 278 | 20240118 | 142000 | 2119472370 | 15120 | 15120 | 15120 | 15120 | 2 |
| 279 | 20240118 | 141900 | 2119442130 | 15120 | 15140 | 15140 | 15120 | 57 |
| 280 | 20240118 | 141800 | 2118580070 | 15140 | 15140 | 15140 | 15140 | 0 |
| 281 | 20240118 | 141700 | 2118580070 | 15140 | 15140 | 15140 | 15130 | 87 |
| 282 | 20240118 | 141600 | 2117263460 | 15130 | 15150 | 15150 | 15120 | 571 |
| 283 | 20240118 | 141500 | 2108625500 | 15150 | 15150 | 15160 | 15150 | 332 |
| 284 | 20240118 | 141400 | 2103594300 | 15140 | 15120 | 15140 | 15120 | 657 |
| 285 | 20240118 | 141300 | 2093655900 | 15100 | 15130 | 15130 | 15100 | 11 |
| 286 | 20240118 | 141200 | 2093489740 | 15130 | 15120 | 15130 | 15120 | 12 |
| 287 | 20240118 | 141100 | 2093308190 | 15120 | 15120 | 15120 | 15120 | 6 |
| 288 | 20240118 | 141000 | 2093217470 | 15120 | 15120 | 15120 | 15100 | 28 |
| 289 | 20240118 | 140900 | 2092794630 | 15120 | 15100 | 15120 | 15100 | 160 |
| 290 | 20240118 | 140800 | 2090378610 | 15110 | 15110 | 15110 | 15100 | 1249 |
| 291 | 20240118 | 140700 | 2071514820 | 15110 | 15100 | 15110 | 15100 | 42 |
| 292 | 20240118 | 140600 | 2070880600 | 15110 | 15050 | 15110 | 15040 | 908 |
| 293 | 20240118 | 140500 | 2057178380 | 15060 | 15060 | 15060 | 15060 | 257 |
| 294 | 20240118 | 140400 | 2053307960 | 15060 | 15040 | 15060 | 15040 | 448 |
| 295 | 20240118 | 140300 | 2046565100 | 15050 | 15050 | 15050 | 15050 | 2 |
| 296 | 20240118 | 140200 | 2046535000 | 15040 | 15040 | 15090 | 15040 | 64 |
| 297 | 20240118 | 140100 | 2045572040 | 15040 | 15050 | 15050 | 15030 | 937 |
| 298 | 20240118 | 140000 | 2031477550 | 15060 | 15060 | 15090 | 15060 | 1279 |
| 299 | 20240118 | 135900 | 2012209400 | 15060 | 15070 | 15070 | 15060 | 40 |
| 300 | 20240118 | 135800 | 2011606750 | 15070 | 15070 | 15070 | 15040 | 492 |
| 301 | 20240118 | 135700 | 2004204250 | 15060 | 15060 | 15060 | 15050 | 197 |
| 302 | 20240118 | 135600 | 2001238270 | 15050 | 15040 | 15060 | 15040 | 219 |
| 303 | 20240118 | 135500 | 1997942240 | 15020 | 15010 | 15050 | 15000 | 1430 |
| 304 | 20240118 | 135400 | 1976480330 | 15030 | 15010 | 15030 | 15010 | 484 |
| 305 | 20240118 | 135300 | 1969213230 | 15010 | 15020 | 15020 | 15010 | 1584 |
| 306 | 20240118 | 135200 | 1945435630 | 15030 | 15030 | 15050 | 15010 | 1485 |
| 307 | 20240118 | 135100 | 1923135720 | 15030 | 15030 | 15040 | 15030 | 323 |
| 308 | 20240118 | 135000 | 1918280830 | 15050 | 15070 | 15070 | 15030 | 1261 |
| 309 | 20240118 | 134900 | 1899301030 | 15070 | 15080 | 15080 | 15070 | 271 |
| 310 | 20240118 | 134800 | 1895215420 | 15100 | 15110 | 15110 | 15080 | 1088 |
| 311 | 20240118 | 134700 | 1878796120 | 15100 | 15100 | 15100 | 15100 | 112 |
| 312 | 20240118 | 134600 | 1877104920 | 15100 | 15100 | 15100 | 15100 | 18 |
| 313 | 20240118 | 134500 | 1876833120 | 15100 | 15100 | 15110 | 15100 | 758 |
| 314 | 20240118 | 134400 | 1865386790 | 15100 | 15100 | 15110 | 15100 | 860 |
| 315 | 20240118 | 134300 | 1852397400 | 15100 | 15110 | 15110 | 15100 | 368 |
| 316 | 20240118 | 134200 | 1846839510 | 15110 | 15120 | 15130 | 15110 | 836 |
| 317 | 20240118 | 134100 | 1834197680 | 15120 | 15140 | 15140 | 15120 | 194 |
| 318 | 20240118 | 134000 | 1831262230 | 15130 | 15130 | 15140 | 15130 | 890 |
| 319 | 20240118 | 133900 | 1817793480 | 15130 | 15130 | 15140 | 15130 | 96 |
| 320 | 20240118 | 133800 | 1816340850 | 15130 | 15130 | 15140 | 15130 | 686 |
| 321 | 20240118 | 133700 | 1805961310 | 15130 | 15140 | 15140 | 15130 | 640 |
| 322 | 20240118 | 133600 | 1796271760 | 15140 | 15130 | 15140 | 15130 | 190 |
| 323 | 20240118 | 133500 | 1793396060 | 15140 | 15130 | 15140 | 15130 | 1060 |
| 324 | 20240118 | 133400 | 1777357910 | 15140 | 15130 | 15140 | 15130 | 310 |
| 325 | 20240118 | 133300 | 1772667540 | 15130 | 15140 | 15140 | 15130 | 559 |
| 326 | 20240118 | 133200 | 1764205360 | 15140 | 15130 | 15150 | 15130 | 505 |
| 327 | 20240118 | 133100 | 1756559590 | 15130 | 15140 | 15150 | 15130 | 816 |
| 328 | 20240118 | 133000 | 1744206540 | 15140 | 15150 | 15150 | 15130 | 814 |
| 329 | 20240118 | 132900 | 1731881870 | 15150 | 15160 | 15160 | 15150 | 843 |
| 330 | 20240118 | 132800 | 1719110020 | 15160 | 15160 | 15160 | 15160 | 6 |
| 331 | 20240118 | 132700 | 1719019060 | 15150 | 15160 | 15160 | 15150 | 679 |
| 332 | 20240118 | 132600 | 1708731110 | 15160 | 15160 | 15160 | 15160 | 450 |
| 333 | 20240118 | 132500 | 1701909110 | 15170 | 15180 | 15180 | 15170 | 211 |
| 334 | 20240118 | 132400 | 1698708000 | 15180 | 15180 | 15180 | 15180 | 192 |
| 335 | 20240118 | 132300 | 1695793440 | 15200 | 15200 | 15200 | 15200 | 14 |
| 336 | 20240118 | 132200 | 1695580640 | 15200 | 15200 | 15200 | 15180 | 268 |
| 337 | 20240118 | 132100 | 1691511320 | 15180 | 15190 | 15190 | 15180 | 139 |
| 338 | 20240118 | 132000 | 1689399940 | 15190 | 15190 | 15190 | 15190 | 10 |
| 339 | 20240118 | 131900 | 1689248040 | 15180 | 15200 | 15200 | 15180 | 950 |
| 340 | 20240118 | 131800 | 1674825480 | 15200 | 15200 | 15200 | 15200 | 18 |
| 341 | 20240118 | 131700 | 1674551880 | 15200 | 15200 | 15200 | 15200 | 2 |
| 342 | 20240118 | 131600 | 1674521480 | 15180 | 15180 | 15240 | 15180 | 696 |
| 343 | 20240118 | 131500 | 1663954460 | 15180 | 15190 | 15190 | 15180 | 307 |
| 344 | 20240118 | 131400 | 1659292780 | 15180 | 15190 | 15190 | 15180 | 122 |
| 345 | 20240118 | 131300 | 1657440720 | 15180 | 15210 | 15210 | 15170 | 2312 |
| 346 | 20240118 | 131200 | 1622305420 | 15210 | 15220 | 15220 | 15210 | 277 |
| 347 | 20240118 | 131100 | 1618091620 | 15220 | 15250 | 15250 | 15220 | 1331 |
| 348 | 20240118 | 131000 | 1597813210 | 15240 | 15240 | 15240 | 15240 | 13 |
| 349 | 20240118 | 130900 | 1597615090 | 15240 | 15240 | 15270 | 15240 | 68 |
| 350 | 20240118 | 130800 | 1596578620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 351 | 20240118 | 130700 | 1596578620 | 15230 | 15270 | 15270 | 15230 | 1028 |
| 352 | 20240118 | 130600 | 1580905270 | 15270 | 15270 | 15270 | 15270 | 632 |
| 353 | 20240118 | 130500 | 1571254630 | 15270 | 15270 | 15270 | 15270 | 118 |
| 354 | 20240118 | 130400 | 1569452770 | 15270 | 15270 | 15280 | 15270 | 130 |
| 355 | 20240118 | 130300 | 1567467650 | 15270 | 15270 | 15270 | 15270 | 89 |
| 356 | 20240118 | 130200 | 1566108620 | 15280 | 15280 | 15280 | 15270 | 59 |
| 357 | 20240118 | 130100 | 1565207120 | 15280 | 15280 | 15280 | 15280 | 5 |
| 358 | 20240118 | 130000 | 1565130720 | 15280 | 15280 | 15280 | 15280 | 59 |
| 359 | 20240118 | 125900 | 1564229200 | 15280 | 15280 | 15280 | 15280 | 119 |
| 360 | 20240118 | 125800 | 1562410880 | 15280 | 15280 | 15280 | 15280 | 95 |
| 361 | 20240118 | 125700 | 1560959280 | 15280 | 15280 | 15280 | 15280 | 57 |
| 362 | 20240118 | 125600 | 1560088320 | 15280 | 15280 | 15280 | 15280 | 11 |
| 363 | 20240118 | 125500 | 1559920240 | 15280 | 15280 | 15280 | 15280 | 110 |
| 364 | 20240118 | 125400 | 1558239440 | 15280 | 15280 | 15280 | 15280 | 193 |
| 365 | 20240118 | 125300 | 1555290400 | 15280 | 15310 | 15310 | 15280 | 25 |
| 366 | 20240118 | 125200 | 1554908250 | 15260 | 15310 | 15310 | 15260 | 46 |
| 367 | 20240118 | 125100 | 1554205910 | 15310 | 15310 | 15310 | 15300 | 54 |
| 368 | 20240118 | 125000 | 1553379690 | 15240 | 15310 | 15310 | 15240 | 239 |
| 369 | 20240118 | 124900 | 1549731670 | 15340 | 15340 | 15340 | 15340 | 0 |
| 370 | 20240118 | 124800 | 1549731670 | 15340 | 15330 | 15340 | 15230 | 5768 |
| 371 | 20240118 | 124700 | 1461579480 | 15340 | 15340 | 15340 | 15340 | 45 |
| 372 | 20240118 | 124600 | 1460889180 | 15340 | 15340 | 15340 | 15340 | 300 |
| 373 | 20240118 | 124500 | 1456287180 | 15340 | 15340 | 15340 | 15340 | 0 |
| 374 | 20240118 | 124400 | 1456287180 | 15340 | 15370 | 15370 | 15340 | 37 |
| 375 | 20240118 | 124300 | 1455719390 | 15370 | 15370 | 15370 | 15370 | 30 |
| 376 | 20240118 | 124200 | 1455258290 | 15380 | 15380 | 15380 | 15380 | 46 |
| 377 | 20240118 | 124100 | 1454550810 | 15390 | 15370 | 15390 | 15370 | 79 |
| 378 | 20240118 | 124000 | 1453335190 | 15390 | 15390 | 15390 | 15390 | 0 |
| 379 | 20240118 | 123900 | 1453335190 | 15390 | 15390 | 15390 | 15390 | 1 |
| 380 | 20240118 | 123800 | 1453319800 | 15390 | 15380 | 15390 | 15380 | 81 |
| 381 | 20240118 | 123700 | 1452073440 | 15390 | 15390 | 15390 | 15390 | 9 |
| 382 | 20240118 | 123600 | 1451934930 | 15390 | 15390 | 15390 | 15390 | 100 |
| 383 | 20240118 | 123500 | 1450395930 | 15390 | 15390 | 15390 | 15390 | 457 |
| 384 | 20240118 | 123400 | 1443362700 | 15400 | 15400 | 15400 | 15400 | 0 |
| 385 | 20240118 | 123300 | 1443362700 | 15400 | 15330 | 15400 | 15330 | 120 |
| 386 | 20240118 | 123200 | 1441520730 | 15300 | 15300 | 15300 | 15300 | 3 |
| 387 | 20240118 | 123100 | 1441474830 | 15300 | 15310 | 15310 | 15300 | 90 |
| 388 | 20240118 | 123000 | 1440097090 | 15310 | 15310 | 15310 | 15310 | 2 |
| 389 | 20240118 | 122900 | 1440066470 | 15320 | 15320 | 15320 | 15320 | 0 |
| 390 | 20240118 | 122800 | 1440066470 | 15320 | 15300 | 15320 | 15290 | 243 |
| 391 | 20240118 | 122700 | 1436350200 | 15300 | 15300 | 15300 | 15300 | 697 |
| 392 | 20240118 | 122600 | 1425686100 | 15320 | 15320 | 15320 | 15300 | 419 |
| 393 | 20240118 | 122500 | 1419273290 | 15320 | 15320 | 15320 | 15310 | 1927 |
| 394 | 20240118 | 122400 | 1389770490 | 15320 | 15320 | 15320 | 15310 | 111 |
| 395 | 20240118 | 122300 | 1388070040 | 15310 | 15310 | 15310 | 15310 | 60 |
| 396 | 20240118 | 122200 | 1387151440 | 15310 | 15320 | 15320 | 15310 | 210 |
| 397 | 20240118 | 122100 | 1383936240 | 15320 | 15340 | 15340 | 15320 | 132 |
| 398 | 20240118 | 122000 | 1381913320 | 15350 | 15340 | 15350 | 15340 | 73 |
| 399 | 20240118 | 121900 | 1380793490 | 15340 | 15320 | 15340 | 15320 | 16 |
| 400 | 20240118 | 121800 | 1380548350 | 15310 | 15350 | 15350 | 15310 | 71 |
| 401 | 20240118 | 121700 | 1379461100 | 15310 | 15320 | 15320 | 15310 | 155 |
| 402 | 20240118 | 121600 | 1377088020 | 15320 | 15320 | 15320 | 15320 | 120 |
| 403 | 20240118 | 121500 | 1375249620 | 15320 | 15320 | 15320 | 15320 | 50 |
| 404 | 20240118 | 121400 | 1374483620 | 15310 | 15310 | 15310 | 15310 | 0 |
| 405 | 20240118 | 121300 | 1374483620 | 15310 | 15310 | 15320 | 15310 | 113 |
| 406 | 20240118 | 121200 | 1372753540 | 15350 | 15300 | 15350 | 15300 | 194 |
| 407 | 20240118 | 121100 | 1369785290 | 15300 | 15290 | 15300 | 15290 | 3890 |
| 408 | 20240118 | 121000 | 1310268300 | 15290 | 15360 | 15360 | 15290 | 7293 |
| 409 | 20240118 | 120900 | 1198564150 | 15370 | 15370 | 15370 | 15370 | 27 |
| 410 | 20240118 | 120800 | 1198149160 | 15380 | 15350 | 15380 | 15340 | 33 |
| 411 | 20240118 | 120700 | 1197642890 | 15410 | 15410 | 15410 | 15410 | 0 |
| 412 | 20240118 | 120600 | 1197642890 | 15410 | 15410 | 15410 | 15410 | 0 |
| 413 | 20240118 | 120500 | 1197642890 | 15410 | 15410 | 15410 | 15410 | 5 |
| 414 | 20240118 | 120400 | 1197565840 | 15420 | 15420 | 15420 | 15420 | 0 |
| 415 | 20240118 | 120300 | 1197565840 | 15420 | 15370 | 15420 | 15370 | 72 |
| 416 | 20240118 | 120200 | 1196457930 | 15330 | 15330 | 15330 | 15330 | 237 |
| 417 | 20240118 | 120100 | 1192824720 | 15330 | 15330 | 15330 | 15330 | 1 |
| 418 | 20240118 | 120000 | 1192809390 | 15330 | 15340 | 15340 | 15330 | 1000 |
| 419 | 20240118 | 115900 | 1177478370 | 15330 | 15340 | 15340 | 15330 | 863 |
| 420 | 20240118 | 115800 | 1164247270 | 15340 | 15340 | 15340 | 15340 | 671 |
| 421 | 20240118 | 115700 | 1153954130 | 15340 | 15350 | 15350 | 15340 | 1089 |
| 422 | 20240118 | 115600 | 1137238460 | 15350 | 15360 | 15360 | 15350 | 261 |
| 423 | 20240118 | 115500 | 1133230690 | 15360 | 15370 | 15370 | 15360 | 766 |
| 424 | 20240118 | 115400 | 1121458800 | 15380 | 15380 | 15380 | 15380 | 52 |
| 425 | 20240118 | 115300 | 1120659040 | 15380 | 15390 | 15390 | 15380 | 137 |
| 426 | 20240118 | 115200 | 1118551970 | 15420 | 15400 | 15420 | 15400 | 182 |
| 427 | 20240118 | 115100 | 1115749150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 428 | 20240118 | 115000 | 1115749150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 429 | 20240118 | 114900 | 1115749150 | 15380 | 15380 | 15380 | 15380 | 23 |
| 430 | 20240118 | 114800 | 1115395410 | 15420 | 15420 | 15420 | 15370 | 3 |
| 431 | 20240118 | 114700 | 1115349200 | 15420 | 15420 | 15420 | 15420 | 0 |
| 432 | 20240118 | 114600 | 1115349200 | 15420 | 15420 | 15420 | 15420 | 0 |
| 433 | 20240118 | 114500 | 1115349200 | 15420 | 15400 | 15420 | 15400 | 1652 |
| 434 | 20240118 | 114400 | 1089880780 | 15400 | 15380 | 15400 | 15380 | 1794 |
| 435 | 20240118 | 114300 | 1062275590 | 15380 | 15350 | 15380 | 15350 | 3 |
| 436 | 20240118 | 114200 | 1062229510 | 15340 | 15360 | 15360 | 15340 | 934 |
| 437 | 20240118 | 114100 | 1047895870 | 15380 | 15380 | 15380 | 15380 | 1 |
| 438 | 20240118 | 114000 | 1047880490 | 15380 | 15380 | 15380 | 15380 | 1 |
| 439 | 20240118 | 113900 | 1047865110 | 15350 | 15380 | 15380 | 15350 | 725 |
| 440 | 20240118 | 113800 | 1036733210 | 15360 | 15360 | 15360 | 15360 | 75 |
| 441 | 20240118 | 113700 | 1035581210 | 15380 | 15380 | 15380 | 15380 | 0 |
| 442 | 20240118 | 113600 | 1035581210 | 15380 | 15360 | 15380 | 15360 | 217 |
| 443 | 20240118 | 113500 | 1032247910 | 15360 | 15370 | 15370 | 15360 | 691 |
| 444 | 20240118 | 113400 | 1021629110 | 15380 | 15380 | 15380 | 15380 | 227 |
| 445 | 20240118 | 113300 | 1018137850 | 15380 | 15380 | 15380 | 15380 | 144 |
| 446 | 20240118 | 113200 | 1015923130 | 15380 | 15380 | 15390 | 15380 | 13 |
| 447 | 20240118 | 113100 | 1015723180 | 15380 | 15380 | 15380 | 15370 | 375 |
| 448 | 20240118 | 113000 | 1009956570 | 15390 | 15390 | 15390 | 15390 | 80 |
| 449 | 20240118 | 112900 | 1008725370 | 15380 | 15380 | 15380 | 15380 | 10 |
| 450 | 20240118 | 112800 | 1008571570 | 15370 | 15390 | 15390 | 15370 | 76 |
| 451 | 20240118 | 112700 | 1007403410 | 15370 | 15380 | 15380 | 15370 | 66 |
| 452 | 20240118 | 112600 | 1006388590 | 15390 | 15390 | 15390 | 15390 | 1 |
| 453 | 20240118 | 112500 | 1006373200 | 15370 | 15380 | 15390 | 15370 | 54 |
| 454 | 20240118 | 112400 | 1005542700 | 15390 | 15390 | 15390 | 15390 | 0 |
| 455 | 20240118 | 112300 | 1005542700 | 15390 | 15370 | 15390 | 15370 | 3 |
| 456 | 20240118 | 112200 | 1005496570 | 15370 | 15390 | 15390 | 15370 | 246 |
| 457 | 20240118 | 112100 | 1001711830 | 15390 | 15370 | 15390 | 15370 | 142 |
| 458 | 20240118 | 112000 | 999527500 | 15370 | 15370 | 15370 | 15370 | 80 |
| 459 | 20240118 | 111900 | 998297900 | 15390 | 15390 | 15390 | 15390 | 0 |
| 460 | 20240118 | 111800 | 998297900 | 15390 | 15390 | 15390 | 15390 | 100 |
| 461 | 20240118 | 111700 | 996758900 | 15390 | 15390 | 15390 | 15390 | 6 |
| 462 | 20240118 | 111600 | 996666560 | 15390 | 15390 | 15390 | 15350 | 1039 |
| 463 | 20240118 | 111500 | 980711090 | 15390 | 15390 | 15390 | 15390 | 1 |
| 464 | 20240118 | 111400 | 980695700 | 15360 | 15360 | 15360 | 15350 | 205 |
| 465 | 20240118 | 111300 | 977546910 | 15350 | 15360 | 15360 | 15350 | 42 |
| 466 | 20240118 | 111200 | 976902140 | 15350 | 15360 | 15360 | 15350 | 390 |
| 467 | 20240118 | 111100 | 970915140 | 15360 | 15360 | 15360 | 15360 | 120 |
| 468 | 20240118 | 111000 | 969071940 | 15390 | 15390 | 15390 | 15390 | 2 |
| 469 | 20240118 | 110900 | 969041160 | 15390 | 15390 | 15390 | 15390 | 0 |
| 470 | 20240118 | 110800 | 969041160 | 15390 | 15360 | 15390 | 15360 | 104 |
| 471 | 20240118 | 110700 | 967443600 | 15350 | 15360 | 15390 | 15350 | 124 |
| 472 | 20240118 | 110600 | 965539070 | 15360 | 15360 | 15360 | 15360 | 59 |
| 473 | 20240118 | 110500 | 964632830 | 15360 | 15360 | 15380 | 15360 | 618 |
| 474 | 20240118 | 110400 | 955140330 | 15390 | 15390 | 15390 | 15360 | 180 |
| 475 | 20240118 | 110300 | 952373730 | 15390 | 15380 | 15390 | 15360 | 459 |
| 476 | 20240118 | 110200 | 945313140 | 15380 | 15380 | 15380 | 15380 | 100 |
| 477 | 20240118 | 110100 | 943775140 | 15360 | 15360 | 15360 | 15360 | 611 |
| 478 | 20240118 | 110000 | 934390180 | 15360 | 15380 | 15380 | 15360 | 157 |
| 479 | 20240118 | 105900 | 931978130 | 15350 | 15380 | 15380 | 15350 | 398 |
| 480 | 20240118 | 105800 | 925862750 | 15380 | 15350 | 15380 | 15350 | 11 |
| 481 | 20240118 | 105700 | 925693650 | 15350 | 15360 | 15360 | 15350 | 134 |
| 482 | 20240118 | 105600 | 923636740 | 15360 | 15370 | 15370 | 15360 | 247 |
| 483 | 20240118 | 105500 | 919841170 | 15370 | 15390 | 15390 | 15370 | 116 |
| 484 | 20240118 | 105400 | 918055960 | 15350 | 15360 | 15390 | 15340 | 273 |
| 485 | 20240118 | 105300 | 913864460 | 15350 | 15350 | 15360 | 15350 | 259 |
| 486 | 20240118 | 105200 | 909888320 | 15360 | 15390 | 15390 | 15360 | 16 |
| 487 | 20240118 | 105100 | 909642440 | 15390 | 15390 | 15390 | 15350 | 112 |
| 488 | 20240118 | 105000 | 907923160 | 15350 | 15350 | 15350 | 15350 | 156 |
| 489 | 20240118 | 104900 | 905528560 | 15340 | 15390 | 15390 | 15340 | 120 |
| 490 | 20240118 | 104800 | 903686760 | 15390 | 15340 | 15390 | 15340 | 501 |
| 491 | 20240118 | 104700 | 895996830 | 15340 | 15340 | 15340 | 15340 | 5 |
| 492 | 20240118 | 104600 | 895920130 | 15340 | 15350 | 15350 | 15340 | 1004 |
| 493 | 20240118 | 104500 | 880513810 | 15350 | 15370 | 15370 | 15350 | 411 |
| 494 | 20240118 | 104400 | 874204740 | 15350 | 15350 | 15350 | 15350 | 185 |
| 495 | 20240118 | 104300 | 871364990 | 15350 | 15350 | 15360 | 15350 | 405 |
| 496 | 20240118 | 104200 | 865148220 | 15350 | 15380 | 15380 | 15350 | 1951 |
| 497 | 20240118 | 104100 | 835179210 | 15380 | 15380 | 15380 | 15380 | 1199 |
| 498 | 20240118 | 104000 | 816738590 | 15380 | 15390 | 15390 | 15380 | 617 |
| 499 | 20240118 | 103900 | 807243190 | 15390 | 15400 | 15400 | 15390 | 197 |
| 500 | 20240118 | 103800 | 804211290 | 15400 | 15410 | 15410 | 15400 | 172 |
| 501 | 20240118 | 103700 | 801560920 | 15430 | 15430 | 15430 | 15430 | 35 |
| 502 | 20240118 | 103600 | 801020870 | 15430 | 15430 | 15430 | 15430 | 100 |
| 503 | 20240118 | 103500 | 799477870 | 15430 | 15430 | 15430 | 15430 | 300 |
| 504 | 20240118 | 103400 | 794848870 | 15430 | 15410 | 15430 | 15410 | 57 |
| 505 | 20240118 | 103300 | 793970480 | 15390 | 15380 | 15390 | 15380 | 60 |
| 506 | 20240118 | 103200 | 793047580 | 15380 | 15390 | 15390 | 15380 | 530 |
| 507 | 20240118 | 103100 | 784893090 | 15390 | 15390 | 15390 | 15390 | 200 |
| 508 | 20240118 | 103000 | 781815090 | 15400 | 15400 | 15400 | 15400 | 200 |
| 509 | 20240118 | 102900 | 778735090 | 15400 | 15400 | 15400 | 15400 | 106 |
| 510 | 20240118 | 102800 | 777102690 | 15400 | 15400 | 15400 | 15400 | 86 |
| 511 | 20240118 | 102700 | 775778290 | 15400 | 15390 | 15400 | 15390 | 86 |
| 512 | 20240118 | 102600 | 774454700 | 15400 | 15400 | 15400 | 15400 | 1344 |
| 513 | 20240118 | 102500 | 753757100 | 15400 | 15400 | 15400 | 15400 | 27 |
| 514 | 20240118 | 102400 | 753341300 | 15400 | 15420 | 15440 | 15400 | 1848 |
| 515 | 20240118 | 102300 | 724857100 | 15420 | 15450 | 15450 | 15420 | 40 |
| 516 | 20240118 | 102200 | 724240130 | 15440 | 15410 | 15440 | 15410 | 94 |
| 517 | 20240118 | 102100 | 722788800 | 15410 | 15410 | 15410 | 15410 | 6 |
| 518 | 20240118 | 102000 | 722696340 | 15410 | 15410 | 15410 | 15410 | 10 |
| 519 | 20240118 | 101900 | 722542240 | 15410 | 15430 | 15430 | 15410 | 224 |
| 520 | 20240118 | 101800 | 719088160 | 15450 | 15450 | 15450 | 15450 | 0 |
| 521 | 20240118 | 101700 | 719088160 | 15450 | 15450 | 15450 | 15450 | 7 |
| 522 | 20240118 | 101600 | 718980010 | 15450 | 15450 | 15450 | 15450 | 60 |
| 523 | 20240118 | 101500 | 718053010 | 15430 | 15450 | 15450 | 15410 | 214 |
| 524 | 20240118 | 101400 | 714753240 | 15420 | 15430 | 15430 | 15420 | 545 |
| 525 | 20240118 | 101300 | 706344010 | 15430 | 15430 | 15430 | 15430 | 255 |
| 526 | 20240118 | 101200 | 702409360 | 15440 | 15450 | 15450 | 15440 | 82 |
| 527 | 20240118 | 101100 | 701143220 | 15450 | 15450 | 15450 | 15450 | 0 |
| 528 | 20240118 | 101000 | 701143220 | 15450 | 15450 | 15450 | 15450 | 0 |
| 529 | 20240118 | 100900 | 701143220 | 15450 | 15460 | 15460 | 15450 | 233 |
| 530 | 20240118 | 100800 | 697543350 | 15460 | 15470 | 15470 | 15450 | 107 |
| 531 | 20240118 | 100700 | 695889040 | 15440 | 15460 | 15460 | 15440 | 1417 |
| 532 | 20240118 | 100600 | 673983140 | 15450 | 15450 | 15450 | 15450 | 104 |
| 533 | 20240118 | 100500 | 672376340 | 15410 | 15410 | 15410 | 15410 | 87 |
| 534 | 20240118 | 100400 | 671035670 | 15420 | 15420 | 15420 | 15420 | 183 |
| 535 | 20240118 | 100300 | 668213810 | 15450 | 15450 | 15450 | 15410 | 428 |
| 536 | 20240118 | 100200 | 661609350 | 15450 | 15460 | 15460 | 15450 | 11 |
| 537 | 20240118 | 100100 | 661439300 | 15460 | 15460 | 15460 | 15460 | 50 |
| 538 | 20240118 | 100000 | 660666300 | 15460 | 15460 | 15460 | 15460 | 4 |
| 539 | 20240118 | 095900 | 660604460 | 15450 | 15450 | 15450 | 15450 | 133 |
| 540 | 20240118 | 095800 | 658549610 | 15450 | 15440 | 15450 | 15420 | 522 |
| 541 | 20240118 | 095700 | 650498710 | 15440 | 15430 | 15440 | 15430 | 62 |
| 542 | 20240118 | 095600 | 649541560 | 15430 | 15430 | 15430 | 15430 | 6 |
| 543 | 20240118 | 095500 | 649448980 | 15440 | 15430 | 15440 | 15430 | 285 |
| 544 | 20240118 | 095400 | 645050730 | 15430 | 15430 | 15440 | 15430 | 157 |
| 545 | 20240118 | 095300 | 642628170 | 15430 | 15440 | 15440 | 15430 | 254 |
| 546 | 20240118 | 095200 | 638708400 | 15430 | 15440 | 15440 | 15430 | 167 |
| 547 | 20240118 | 095100 | 636129980 | 15440 | 15440 | 15440 | 15430 | 213 |
| 548 | 20240118 | 095000 | 632841270 | 15450 | 15460 | 15460 | 15450 | 197 |
| 549 | 20240118 | 094900 | 629797520 | 15450 | 15460 | 15460 | 15450 | 160 |
| 550 | 20240118 | 094800 | 627324020 | 15460 | 15430 | 15460 | 15430 | 460 |
| 551 | 20240118 | 094700 | 620218040 | 15430 | 15430 | 15430 | 15430 | 22 |
| 552 | 20240118 | 094600 | 619878580 | 15430 | 15440 | 15440 | 15430 | 78 |
| 553 | 20240118 | 094500 | 618674540 | 15420 | 15460 | 15460 | 15420 | 299 |
| 554 | 20240118 | 094400 | 614062520 | 15420 | 15420 | 15460 | 15420 | 197 |
| 555 | 20240118 | 094300 | 611023260 | 15410 | 15420 | 15420 | 15410 | 216 |
| 556 | 20240118 | 094200 | 607693930 | 15470 | 15440 | 15470 | 15420 | 137 |
| 557 | 20240118 | 094100 | 605578790 | 15470 | 15480 | 15480 | 15470 | 914 |
| 558 | 20240118 | 094000 | 591430290 | 15480 | 15480 | 15480 | 15480 | 101 |
| 559 | 20240118 | 093900 | 589866810 | 15480 | 15420 | 15480 | 15420 | 208 |
| 560 | 20240118 | 093800 | 586655610 | 15410 | 15410 | 15440 | 15410 | 2459 |
| 561 | 20240118 | 093700 | 548727680 | 15420 | 15420 | 15420 | 15420 | 36 |
| 562 | 20240118 | 093600 | 548172560 | 15420 | 15420 | 15420 | 15420 | 10 |
| 563 | 20240118 | 093500 | 548018360 | 15380 | 15420 | 15430 | 15380 | 254 |
| 564 | 20240118 | 093400 | 544104050 | 15410 | 15410 | 15420 | 15410 | 1466 |
| 565 | 20240118 | 093300 | 521511020 | 15410 | 15400 | 15410 | 15400 | 349 |
| 566 | 20240118 | 093200 | 516135900 | 15400 | 15400 | 15400 | 15400 | 66 |
| 567 | 20240118 | 093100 | 515119500 | 15400 | 15360 | 15400 | 15360 | 800 |
| 568 | 20240118 | 093000 | 502807320 | 15360 | 15390 | 15390 | 15360 | 254 |
| 569 | 20240118 | 092900 | 498905340 | 15360 | 15370 | 15370 | 15360 | 471 |
| 570 | 20240118 | 092800 | 491667570 | 15390 | 15360 | 15390 | 15360 | 87 |
| 571 | 20240118 | 092700 | 490328940 | 15360 | 15360 | 15360 | 15360 | 426 |
| 572 | 20240118 | 092600 | 483785580 | 15360 | 15350 | 15400 | 15350 | 348 |
| 573 | 20240118 | 092500 | 478430190 | 15400 | 15400 | 15400 | 15400 | 88 |
| 574 | 20240118 | 092400 | 477074990 | 15400 | 15390 | 15400 | 15340 | 2140 |
| 575 | 20240118 | 092300 | 444138700 | 15390 | 15380 | 15390 | 15380 | 150 |
| 576 | 20240118 | 092200 | 441830510 | 15390 | 15390 | 15390 | 15390 | 110 |
| 577 | 20240118 | 092100 | 440137610 | 15390 | 15390 | 15390 | 15390 | 312 |
| 578 | 20240118 | 092000 | 435335930 | 15390 | 15390 | 15400 | 15340 | 2276 |
| 579 | 20240118 | 091900 | 400339540 | 15400 | 15390 | 15400 | 15390 | 350 |
| 580 | 20240118 | 091800 | 394950430 | 15400 | 15380 | 15400 | 15380 | 677 |
| 581 | 20240118 | 091700 | 384536610 | 15380 | 15400 | 15420 | 15380 | 1071 |
| 582 | 20240118 | 091600 | 368044830 | 15400 | 15390 | 15400 | 15390 | 1361 |
| 583 | 20240118 | 091500 | 347091540 | 15380 | 15350 | 15380 | 15350 | 77 |
| 584 | 20240118 | 091400 | 345909290 | 15340 | 15340 | 15340 | 15340 | 50 |
| 585 | 20240118 | 091300 | 345142290 | 15340 | 15340 | 15390 | 15330 | 390 |
| 586 | 20240118 | 091200 | 339160120 | 15340 | 15330 | 15350 | 15330 | 224 |
| 587 | 20240118 | 091100 | 335721940 | 15330 | 15290 | 15330 | 15270 | 1710 |
| 588 | 20240118 | 091000 | 309551700 | 15310 | 15300 | 15310 | 15280 | 1721 |
| 589 | 20240118 | 090900 | 283212680 | 15300 | 15320 | 15320 | 15300 | 1815 |
| 590 | 20240118 | 090800 | 255432140 | 15310 | 15310 | 15310 | 15310 | 711 |
| 591 | 20240118 | 090700 | 244546730 | 15310 | 15360 | 15360 | 15310 | 2041 |
| 592 | 20240118 | 090600 | 213242110 | 15360 | 15360 | 15360 | 15340 | 98 |
| 593 | 20240118 | 090500 | 211737950 | 15410 | 15510 | 15510 | 15340 | 4278 |
| 594 | 20240118 | 090400 | 145769740 | 15520 | 15430 | 15530 | 15430 | 824 |
| 595 | 20240118 | 090300 | 133041080 | 15440 | 15460 | 15500 | 15440 | 925 |
| 596 | 20240118 | 090200 | 118751350 | 15560 | 15520 | 15610 | 15450 | 988 |
| 597 | 20240118 | 090100 | 103389730 | 15490 | 15310 | 15500 | 15310 | 4873 |
| 598 | 20240118 | 090000 | 28295220 | 15340 | 15310 | 15350 | 15310 | 1817 |