30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 6094 |
| 3 | 20240118 | 182900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 4 | 20240118 | 182800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 5 | 20240118 | 182700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 6 | 20240118 | 182600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 7 | 20240118 | 182500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 8 | 20240118 | 182400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 9 | 20240118 | 182300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 10 | 20240118 | 182200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 11 | 20240118 | 182100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 12 | 20240118 | 182000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 13 | 20240118 | 181900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 14 | 20240118 | 181800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 15 | 20240118 | 181700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 16 | 20240118 | 181600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 17 | 20240118 | 181500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 18 | 20240118 | 181400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 19 | 20240118 | 181300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 20 | 20240118 | 181200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 21 | 20240118 | 181100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 22 | 20240118 | 181000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 23 | 20240118 | 180900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 24 | 20240118 | 180800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 25 | 20240118 | 180700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 26 | 20240118 | 180600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 27 | 20240118 | 180500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 28 | 20240118 | 180400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 29 | 20240118 | 180300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 30 | 20240118 | 180200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 31 | 20240118 | 180100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 32 | 20240118 | 180000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 6094 |
| 33 | 20240118 | 175900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 34 | 20240118 | 175800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 35 | 20240118 | 175700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 36 | 20240118 | 175600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 37 | 20240118 | 175500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 38 | 20240118 | 175400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 39 | 20240118 | 175300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 40 | 20240118 | 175200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 41 | 20240118 | 175100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 42 | 20240118 | 175000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 43 | 20240118 | 174900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 44 | 20240118 | 174800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 45 | 20240118 | 174700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 46 | 20240118 | 174600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 47 | 20240118 | 174500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 48 | 20240118 | 174400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 49 | 20240118 | 174300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 50 | 20240118 | 174200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 51 | 20240118 | 174100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 52 | 20240118 | 174000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 53 | 20240118 | 173900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 54 | 20240118 | 173800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 55 | 20240118 | 173700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 56 | 20240118 | 173600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 57 | 20240118 | 173500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 58 | 20240118 | 173400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 59 | 20240118 | 173300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 60 | 20240118 | 173200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 61 | 20240118 | 173100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 62 | 20240118 | 173000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 6094 |
| 63 | 20240118 | 172900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 64 | 20240118 | 172800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 65 | 20240118 | 172700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 66 | 20240118 | 172600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 67 | 20240118 | 172500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 68 | 20240118 | 172400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 69 | 20240118 | 172300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 70 | 20240118 | 172200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 71 | 20240118 | 172100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 72 | 20240118 | 172000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 73 | 20240118 | 171900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 74 | 20240118 | 171800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 75 | 20240118 | 171700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 76 | 20240118 | 171600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 77 | 20240118 | 171500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 78 | 20240118 | 171400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 79 | 20240118 | 171300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 80 | 20240118 | 171200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 81 | 20240118 | 171100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 82 | 20240118 | 171000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 83 | 20240118 | 170900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 84 | 20240118 | 170800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 85 | 20240118 | 170700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 86 | 20240118 | 170600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 87 | 20240118 | 170500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 88 | 20240118 | 170400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 89 | 20240118 | 170300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 90 | 20240118 | 170200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 91 | 20240118 | 170100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 92 | 20240118 | 170000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 6094 |
| 93 | 20240118 | 165900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 94 | 20240118 | 165800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 95 | 20240118 | 165700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 96 | 20240118 | 165600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 97 | 20240118 | 165500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 98 | 20240118 | 165400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 99 | 20240118 | 165300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 100 | 20240118 | 165200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 101 | 20240118 | 165100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 102 | 20240118 | 165000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 103 | 20240118 | 164900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 104 | 20240118 | 164800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 105 | 20240118 | 164700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 106 | 20240118 | 164600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 107 | 20240118 | 164500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 108 | 20240118 | 164400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 109 | 20240118 | 164300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 110 | 20240118 | 164200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 111 | 20240118 | 164100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 112 | 20240118 | 164000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 113 | 20240118 | 163900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 114 | 20240118 | 163800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 115 | 20240118 | 163700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 116 | 20240118 | 163600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 117 | 20240118 | 163500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 118 | 20240118 | 163400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 119 | 20240118 | 163300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 120 | 20240118 | 163200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 121 | 20240118 | 163100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 122 | 20240118 | 163000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 6094 |
| 123 | 20240118 | 162900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 124 | 20240118 | 162800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 125 | 20240118 | 162700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 126 | 20240118 | 162600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 127 | 20240118 | 162500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 128 | 20240118 | 162400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 129 | 20240118 | 162300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 130 | 20240118 | 162200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 131 | 20240118 | 162100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 132 | 20240118 | 162000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 133 | 20240118 | 161900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 134 | 20240118 | 161800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 135 | 20240118 | 161700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 136 | 20240118 | 161600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 137 | 20240118 | 161500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 138 | 20240118 | 161400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 139 | 20240118 | 161300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 140 | 20240118 | 161200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 141 | 20240118 | 161100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 142 | 20240118 | 161000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 143 | 20240118 | 160900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 144 | 20240118 | 160800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 145 | 20240118 | 160700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 146 | 20240118 | 160600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 147 | 20240118 | 160500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 148 | 20240118 | 160400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 149 | 20240118 | 160300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 150 | 20240118 | 160200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 151 | 20240118 | 160100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 152 | 20240118 | 160000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 6094 |
| 153 | 20240118 | 155900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 154 | 20240118 | 155800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 155 | 20240118 | 155700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 156 | 20240118 | 155600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 157 | 20240118 | 155500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 158 | 20240118 | 155400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 159 | 20240118 | 155300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 160 | 20240118 | 155200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 161 | 20240118 | 155100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 162 | 20240118 | 155000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 163 | 20240118 | 154900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 164 | 20240118 | 154800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 165 | 20240118 | 154700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 166 | 20240118 | 154600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 167 | 20240118 | 154500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 168 | 20240118 | 154400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 169 | 20240118 | 154300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 170 | 20240118 | 154200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 171 | 20240118 | 154100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 172 | 20240118 | 154000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 173 | 20240118 | 153900 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 174 | 20240118 | 153800 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 175 | 20240118 | 153700 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 176 | 20240118 | 153600 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 177 | 20240118 | 153500 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 178 | 20240118 | 153400 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 179 | 20240118 | 153300 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 180 | 20240118 | 153200 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 181 | 20240118 | 153100 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 0 |
| 182 | 20240118 | 153000 | 1673011000 | 15070 | 15070 | 15070 | 15070 | 12188 |
| 183 | 20240118 | 152900 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 184 | 20240118 | 152800 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 185 | 20240118 | 152700 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 186 | 20240118 | 152600 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 187 | 20240118 | 152500 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 188 | 20240118 | 152400 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 189 | 20240118 | 152300 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 190 | 20240118 | 152200 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 191 | 20240118 | 152100 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 192 | 20240118 | 152000 | 1581174420 | 15060 | 15060 | 15060 | 15060 | 0 |
| 193 | 20240118 | 151900 | 1581174420 | 15060 | 15060 | 15080 | 15060 | 72 |
| 194 | 20240118 | 151800 | 1580089470 | 15080 | 15080 | 15080 | 15080 | 0 |
| 195 | 20240118 | 151700 | 1580089470 | 15080 | 15080 | 15080 | 15080 | 10 |
| 196 | 20240118 | 151600 | 1579938670 | 15080 | 15020 | 15080 | 15020 | 262 |
| 197 | 20240118 | 151500 | 1575993970 | 15060 | 15020 | 15060 | 15010 | 905 |
| 198 | 20240118 | 151400 | 1562399720 | 15040 | 15010 | 15040 | 15010 | 396 |
| 199 | 20240118 | 151300 | 1556446470 | 15040 | 15080 | 15110 | 14950 | 6519 |
| 200 | 20240118 | 151200 | 1458539690 | 15110 | 15110 | 15110 | 15110 | 2 |
| 201 | 20240118 | 151100 | 1458509470 | 15110 | 15110 | 15110 | 15100 | 230 |
| 202 | 20240118 | 151000 | 1455036440 | 15110 | 15080 | 15110 | 15080 | 201 |
| 203 | 20240118 | 150900 | 1452001340 | 15100 | 15100 | 15100 | 15080 | 200 |
| 204 | 20240118 | 150800 | 1448981540 | 15100 | 15100 | 15100 | 15080 | 96 |
| 205 | 20240118 | 150700 | 1447531960 | 15100 | 15100 | 15100 | 15080 | 130 |
| 206 | 20240118 | 150600 | 1445569120 | 15100 | 15100 | 15100 | 15070 | 85 |
| 207 | 20240118 | 150500 | 1444285810 | 15100 | 15100 | 15100 | 15070 | 12 |
| 208 | 20240118 | 150400 | 1444104850 | 15100 | 15070 | 15100 | 15070 | 101 |
| 209 | 20240118 | 150300 | 1442580170 | 15100 | 15100 | 15100 | 15100 | 1 |
| 210 | 20240118 | 150200 | 1442565070 | 15100 | 15090 | 15100 | 15090 | 174 |
| 211 | 20240118 | 150100 | 1439938680 | 15090 | 15090 | 15090 | 15090 | 273 |
| 212 | 20240118 | 150000 | 1435819110 | 15090 | 15080 | 15090 | 15080 | 166 |
| 213 | 20240118 | 145900 | 1433315810 | 15080 | 15080 | 15080 | 15080 | 90 |
| 214 | 20240118 | 145800 | 1431958610 | 15080 | 15070 | 15080 | 15040 | 61 |
| 215 | 20240118 | 145700 | 1431039590 | 15080 | 15080 | 15080 | 15080 | 69 |
| 216 | 20240118 | 145600 | 1429999070 | 15080 | 15080 | 15080 | 15040 | 118 |
| 217 | 20240118 | 145500 | 1428219910 | 15080 | 15080 | 15080 | 15040 | 79 |
| 218 | 20240118 | 145400 | 1427029150 | 15080 | 15080 | 15080 | 15080 | 120 |
| 219 | 20240118 | 145300 | 1425219550 | 15080 | 15080 | 15080 | 15040 | 56 |
| 220 | 20240118 | 145200 | 1424375350 | 15080 | 15080 | 15080 | 15040 | 42 |
| 221 | 20240118 | 145100 | 1423742150 | 15080 | 15080 | 15080 | 15080 | 1 |
| 222 | 20240118 | 145000 | 1423727070 | 15040 | 15080 | 15080 | 15040 | 108 |
| 223 | 20240118 | 144900 | 1422101710 | 15050 | 15080 | 15080 | 15040 | 848 |
| 224 | 20240118 | 144800 | 1409339120 | 15080 | 15080 | 15080 | 15050 | 91 |
| 225 | 20240118 | 144700 | 1407966870 | 15050 | 15080 | 15080 | 15050 | 19 |
| 226 | 20240118 | 144600 | 1407680860 | 15080 | 15080 | 15080 | 15080 | 202 |
| 227 | 20240118 | 144500 | 1404634700 | 15080 | 15080 | 15080 | 15050 | 90 |
| 228 | 20240118 | 144400 | 1403277590 | 15050 | 15090 | 15090 | 15050 | 8 |
| 229 | 20240118 | 144300 | 1403157150 | 15090 | 15090 | 15090 | 15090 | 1 |
| 230 | 20240118 | 144200 | 1403142060 | 15090 | 15090 | 15090 | 15090 | 38 |
| 231 | 20240118 | 144100 | 1402568640 | 15040 | 15090 | 15090 | 15040 | 8 |
| 232 | 20240118 | 144000 | 1402448270 | 15090 | 15090 | 15090 | 15090 | 2 |
| 233 | 20240118 | 143900 | 1402418090 | 15090 | 15040 | 15090 | 15040 | 127 |
| 234 | 20240118 | 143800 | 1400502010 | 15090 | 15090 | 15090 | 15040 | 41 |
| 235 | 20240118 | 143700 | 1399883470 | 15040 | 15090 | 15090 | 15040 | 856 |
| 236 | 20240118 | 143600 | 1387000170 | 15090 | 15090 | 15090 | 15050 | 9 |
| 237 | 20240118 | 143500 | 1386864640 | 15050 | 15090 | 15090 | 15050 | 41 |
| 238 | 20240118 | 143400 | 1386246110 | 15050 | 15090 | 15090 | 15050 | 2309 |
| 239 | 20240118 | 143300 | 1351406620 | 15050 | 15090 | 15090 | 15050 | 124 |
| 240 | 20240118 | 143200 | 1349538060 | 15090 | 15090 | 15090 | 15090 | 1 |
| 241 | 20240118 | 143100 | 1349522970 | 15090 | 15090 | 15090 | 15050 | 270 |
| 242 | 20240118 | 143000 | 1345449270 | 15040 | 15090 | 15090 | 15040 | 31 |
| 243 | 20240118 | 142900 | 1344982980 | 15100 | 15100 | 15100 | 15100 | 1 |
| 244 | 20240118 | 142800 | 1344967880 | 15030 | 15080 | 15100 | 15030 | 1092 |
| 245 | 20240118 | 142700 | 1328534120 | 15050 | 15080 | 15080 | 15050 | 59 |
| 246 | 20240118 | 142600 | 1327644610 | 15080 | 15080 | 15080 | 15080 | 2 |
| 247 | 20240118 | 142500 | 1327614450 | 15080 | 15080 | 15080 | 15050 | 145 |
| 248 | 20240118 | 142400 | 1325428030 | 15080 | 15080 | 15080 | 15050 | 163 |
| 249 | 20240118 | 142300 | 1322970200 | 15080 | 15080 | 15080 | 15080 | 59 |
| 250 | 20240118 | 142200 | 1322080480 | 15050 | 15080 | 15080 | 15050 | 6 |
| 251 | 20240118 | 142100 | 1321990150 | 15070 | 15060 | 15070 | 15060 | 604 |
| 252 | 20240118 | 142000 | 1312892910 | 15050 | 15060 | 15060 | 15050 | 9 |
| 253 | 20240118 | 141900 | 1312757450 | 15060 | 15040 | 15060 | 15040 | 110 |
| 254 | 20240118 | 141800 | 1311101010 | 15060 | 15060 | 15060 | 15060 | 1 |
| 255 | 20240118 | 141700 | 1311085950 | 15060 | 15060 | 15060 | 15060 | 78 |
| 256 | 20240118 | 141600 | 1309911270 | 15040 | 15070 | 15070 | 15040 | 175 |
| 257 | 20240118 | 141500 | 1307275730 | 15040 | 15070 | 15070 | 15040 | 24 |
| 258 | 20240118 | 141400 | 1306914740 | 15040 | 15070 | 15070 | 15040 | 63 |
| 259 | 20240118 | 141300 | 1305966080 | 15030 | 15070 | 15070 | 15030 | 30 |
| 260 | 20240118 | 141200 | 1305514940 | 15030 | 15080 | 15080 | 15030 | 2021 |
| 261 | 20240118 | 141100 | 1275118280 | 15080 | 15080 | 15080 | 15080 | 1 |
| 262 | 20240118 | 141000 | 1275103200 | 15080 | 15080 | 15080 | 15060 | 1507 |
| 263 | 20240118 | 140900 | 1252402310 | 15080 | 15090 | 15100 | 15080 | 1231 |
| 264 | 20240118 | 140800 | 1233836520 | 15090 | 15100 | 15100 | 15090 | 37 |
| 265 | 20240118 | 140700 | 1233278170 | 15100 | 15090 | 15100 | 15080 | 99 |
| 266 | 20240118 | 140600 | 1231783520 | 15080 | 15080 | 15080 | 15080 | 150 |
| 267 | 20240118 | 140500 | 1229521520 | 15080 | 15080 | 15080 | 15080 | 1 |
| 268 | 20240118 | 140400 | 1229506440 | 15080 | 15090 | 15090 | 15080 | 15 |
| 269 | 20240118 | 140300 | 1229280170 | 15090 | 15080 | 15090 | 15080 | 536 |
| 270 | 20240118 | 140200 | 1221196930 | 15090 | 15090 | 15090 | 15090 | 21 |
| 271 | 20240118 | 140100 | 1220880040 | 15080 | 15080 | 15090 | 15080 | 145 |
| 272 | 20240118 | 140000 | 1218692160 | 15090 | 15080 | 15090 | 15080 | 624 |
| 273 | 20240118 | 135900 | 1209276520 | 15080 | 15080 | 15080 | 15080 | 668 |
| 274 | 20240118 | 135800 | 1199203080 | 15090 | 15090 | 15090 | 15090 | 925 |
| 275 | 20240118 | 135700 | 1185244830 | 15090 | 15110 | 15110 | 15090 | 1080 |
| 276 | 20240118 | 135600 | 1168936880 | 15100 | 15100 | 15100 | 15100 | 22 |
| 277 | 20240118 | 135500 | 1168604680 | 15100 | 15110 | 15110 | 15100 | 102 |
| 278 | 20240118 | 135400 | 1167063470 | 15110 | 15120 | 15120 | 15090 | 290 |
| 279 | 20240118 | 135300 | 1162680780 | 15090 | 15090 | 15120 | 15090 | 187 |
| 280 | 20240118 | 135200 | 1159854870 | 15090 | 15090 | 15090 | 15090 | 17 |
| 281 | 20240118 | 135100 | 1159598340 | 15090 | 15090 | 15090 | 15090 | 14 |
| 282 | 20240118 | 135000 | 1159387080 | 15080 | 15140 | 15140 | 15080 | 44 |
| 283 | 20240118 | 134900 | 1158721400 | 15080 | 15140 | 15140 | 15080 | 149 |
| 284 | 20240118 | 134800 | 1156471540 | 15140 | 15140 | 15140 | 15140 | 93 |
| 285 | 20240118 | 134700 | 1155063520 | 15080 | 15080 | 15080 | 15080 | 7 |
| 286 | 20240118 | 134600 | 1154957960 | 15150 | 15140 | 15150 | 15080 | 5436 |
| 287 | 20240118 | 134500 | 1072698020 | 15140 | 15140 | 15140 | 15140 | 1178 |
| 288 | 20240118 | 134400 | 1054863100 | 15140 | 15160 | 15160 | 15140 | 175 |
| 289 | 20240118 | 134300 | 1052211380 | 15150 | 15160 | 15160 | 15150 | 1220 |
| 290 | 20240118 | 134200 | 1033728020 | 15160 | 15160 | 15160 | 15160 | 8 |
| 291 | 20240118 | 134100 | 1033606740 | 15150 | 15150 | 15150 | 15150 | 208 |
| 292 | 20240118 | 134000 | 1030455540 | 15150 | 15150 | 15150 | 15150 | 7 |
| 293 | 20240118 | 133900 | 1030349490 | 15210 | 15190 | 15210 | 15150 | 1207 |
| 294 | 20240118 | 133800 | 1012018260 | 15200 | 15200 | 15200 | 15200 | 3 |
| 295 | 20240118 | 133700 | 1011972660 | 15210 | 15200 | 15210 | 15200 | 149 |
| 296 | 20240118 | 133600 | 1009706860 | 15190 | 15190 | 15200 | 15190 | 144 |
| 297 | 20240118 | 133500 | 1007518360 | 15190 | 15190 | 15190 | 15190 | 36 |
| 298 | 20240118 | 133400 | 1006971520 | 15200 | 15200 | 15200 | 15200 | 290 |
| 299 | 20240118 | 133300 | 1002563520 | 15200 | 15200 | 15200 | 15190 | 59 |
| 300 | 20240118 | 133200 | 1001666790 | 15200 | 15210 | 15210 | 15200 | 360 |
| 301 | 20240118 | 133100 | 996194430 | 15190 | 15200 | 15210 | 15190 | 218 |
| 302 | 20240118 | 133000 | 992879730 | 15200 | 15190 | 15200 | 15190 | 51 |
| 303 | 20240118 | 132900 | 992104600 | 15190 | 15190 | 15200 | 15190 | 94 |
| 304 | 20240118 | 132800 | 990676120 | 15200 | 15210 | 15210 | 15200 | 474 |
| 305 | 20240118 | 132700 | 983470650 | 15210 | 15200 | 15210 | 15200 | 154 |
| 306 | 20240118 | 132600 | 981128380 | 15210 | 15200 | 15210 | 15200 | 344 |
| 307 | 20240118 | 132500 | 975896280 | 15200 | 15200 | 15200 | 15200 | 36 |
| 308 | 20240118 | 132400 | 975349080 | 15190 | 15210 | 15210 | 15190 | 124 |
| 309 | 20240118 | 132300 | 973463180 | 15210 | 15210 | 15210 | 15210 | 81 |
| 310 | 20240118 | 132200 | 972231170 | 15210 | 15200 | 15210 | 15200 | 50 |
| 311 | 20240118 | 132100 | 971470810 | 15190 | 15190 | 15200 | 15190 | 48 |
| 312 | 20240118 | 132000 | 970741330 | 15190 | 15190 | 15190 | 15190 | 200 |
| 313 | 20240118 | 131900 | 967703330 | 15190 | 15190 | 15190 | 15190 | 7 |
| 314 | 20240118 | 131800 | 967597000 | 15210 | 15200 | 15210 | 15200 | 203 |
| 315 | 20240118 | 131700 | 964509870 | 15210 | 15210 | 15210 | 15210 | 0 |
| 316 | 20240118 | 131600 | 964509870 | 15210 | 15190 | 15210 | 15190 | 125 |
| 317 | 20240118 | 131500 | 962608760 | 15210 | 15210 | 15210 | 15210 | 148 |
| 318 | 20240118 | 131400 | 960357680 | 15210 | 15210 | 15210 | 15210 | 66 |
| 319 | 20240118 | 131300 | 959353820 | 15190 | 15190 | 15190 | 15190 | 7 |
| 320 | 20240118 | 131200 | 959247490 | 15210 | 15210 | 15210 | 15210 | 81 |
| 321 | 20240118 | 131100 | 958015480 | 15200 | 15200 | 15200 | 15200 | 597 |
| 322 | 20240118 | 131000 | 948941080 | 15190 | 15200 | 15200 | 15190 | 11 |
| 323 | 20240118 | 130900 | 948773950 | 15200 | 15200 | 15200 | 15200 | 193 |
| 324 | 20240118 | 130800 | 945840350 | 15200 | 15200 | 15200 | 15200 | 120 |
| 325 | 20240118 | 130700 | 944016350 | 15190 | 15190 | 15190 | 15180 | 125 |
| 326 | 20240118 | 130600 | 942117680 | 15200 | 15200 | 15200 | 15200 | 0 |
| 327 | 20240118 | 130500 | 942117680 | 15200 | 15190 | 15200 | 15190 | 501 |
| 328 | 20240118 | 130400 | 934507470 | 15180 | 15190 | 15190 | 15180 | 43 |
| 329 | 20240118 | 130300 | 933854370 | 15180 | 15180 | 15180 | 15180 | 50 |
| 330 | 20240118 | 130200 | 933095370 | 15180 | 15180 | 15180 | 15180 | 0 |
| 331 | 20240118 | 130100 | 933095370 | 15180 | 15180 | 15190 | 15180 | 429 |
| 332 | 20240118 | 130000 | 926580020 | 15170 | 15170 | 15170 | 15170 | 0 |
| 333 | 20240118 | 125900 | 926580020 | 15170 | 15170 | 15170 | 15170 | 7 |
| 334 | 20240118 | 125800 | 926473830 | 15190 | 15190 | 15190 | 15190 | 0 |
| 335 | 20240118 | 125700 | 926473830 | 15190 | 15180 | 15190 | 15180 | 254 |
| 336 | 20240118 | 125600 | 922617040 | 15180 | 15180 | 15190 | 15180 | 668 |
| 337 | 20240118 | 125500 | 912475980 | 15190 | 15190 | 15190 | 15190 | 0 |
| 338 | 20240118 | 125400 | 912475980 | 15190 | 15190 | 15190 | 15190 | 153 |
| 339 | 20240118 | 125300 | 910151910 | 15180 | 15180 | 15180 | 15180 | 8 |
| 340 | 20240118 | 125200 | 910030470 | 15180 | 15190 | 15190 | 15180 | 82 |
| 341 | 20240118 | 125100 | 908784900 | 15180 | 15180 | 15180 | 15180 | 114 |
| 342 | 20240118 | 125000 | 907054380 | 15180 | 15150 | 15190 | 15150 | 87 |
| 343 | 20240118 | 124900 | 905733570 | 15190 | 15190 | 15190 | 15190 | 0 |
| 344 | 20240118 | 124800 | 905733570 | 15190 | 15150 | 15190 | 15150 | 72 |
| 345 | 20240118 | 124700 | 904640090 | 15150 | 15180 | 15190 | 15150 | 3110 |
| 346 | 20240118 | 124600 | 857441830 | 15180 | 15160 | 15180 | 15160 | 3368 |
| 347 | 20240118 | 124500 | 806366540 | 15160 | 15160 | 15160 | 15160 | 130 |
| 348 | 20240118 | 124400 | 804395740 | 15150 | 15150 | 15150 | 15140 | 1432 |
| 349 | 20240118 | 124300 | 782701010 | 15150 | 15150 | 15150 | 15150 | 36 |
| 350 | 20240118 | 124200 | 782155610 | 15130 | 15150 | 15150 | 15130 | 2 |
| 351 | 20240118 | 124100 | 782125330 | 15130 | 15150 | 15150 | 15130 | 71 |
| 352 | 20240118 | 124000 | 781049820 | 15130 | 15150 | 15150 | 15130 | 36 |
| 353 | 20240118 | 123900 | 780504440 | 15150 | 15130 | 15150 | 15130 | 125 |
| 354 | 20240118 | 123800 | 778610850 | 15130 | 15130 | 15130 | 15130 | 1 |
| 355 | 20240118 | 123700 | 778595720 | 15130 | 15130 | 15130 | 15130 | 1 |
| 356 | 20240118 | 123600 | 778580590 | 15150 | 15150 | 15150 | 15150 | 115 |
| 357 | 20240118 | 123500 | 776838340 | 15140 | 15150 | 15150 | 15140 | 183 |
| 358 | 20240118 | 123400 | 774067680 | 15140 | 15140 | 15140 | 15140 | 79 |
| 359 | 20240118 | 123300 | 772871620 | 15140 | 15140 | 15140 | 15140 | 40 |
| 360 | 20240118 | 123200 | 772266020 | 15130 | 15130 | 15130 | 15130 | 1 |
| 361 | 20240118 | 123100 | 772250890 | 15130 | 15140 | 15140 | 15130 | 187 |
| 362 | 20240118 | 123000 | 769419720 | 15140 | 15140 | 15140 | 15140 | 15 |
| 363 | 20240118 | 122900 | 769192620 | 15140 | 15130 | 15140 | 15130 | 55 |
| 364 | 20240118 | 122800 | 768360110 | 15140 | 15130 | 15140 | 15130 | 431 |
| 365 | 20240118 | 122700 | 761838320 | 15140 | 15140 | 15140 | 15140 | 71 |
| 366 | 20240118 | 122600 | 760763380 | 15140 | 15140 | 15140 | 15140 | 136 |
| 367 | 20240118 | 122500 | 758704340 | 15130 | 15140 | 15140 | 15130 | 122 |
| 368 | 20240118 | 122400 | 756858460 | 15140 | 15150 | 15150 | 15140 | 479 |
| 369 | 20240118 | 122300 | 749605230 | 15140 | 15140 | 15140 | 15140 | 2 |
| 370 | 20240118 | 122200 | 749574950 | 15140 | 15140 | 15140 | 15140 | 264 |
| 371 | 20240118 | 122100 | 745577990 | 15130 | 15130 | 15130 | 15130 | 100 |
| 372 | 20240118 | 122000 | 744064990 | 15130 | 15130 | 15130 | 15130 | 0 |
| 373 | 20240118 | 121900 | 744064990 | 15130 | 15140 | 15140 | 15130 | 37 |
| 374 | 20240118 | 121800 | 743504820 | 15140 | 15140 | 15140 | 15140 | 52 |
| 375 | 20240118 | 121700 | 742717540 | 15140 | 15140 | 15140 | 15140 | 0 |
| 376 | 20240118 | 121600 | 742717540 | 15140 | 15140 | 15140 | 15140 | 118 |
| 377 | 20240118 | 121500 | 740931020 | 15140 | 15130 | 15140 | 15130 | 45 |
| 378 | 20240118 | 121400 | 740249810 | 15140 | 15140 | 15140 | 15140 | 5 |
| 379 | 20240118 | 121300 | 740174110 | 15140 | 15140 | 15140 | 15140 | 110 |
| 380 | 20240118 | 121200 | 738508710 | 15140 | 15130 | 15140 | 15130 | 59 |
| 381 | 20240118 | 121100 | 737615590 | 15130 | 15130 | 15130 | 15130 | 59 |
| 382 | 20240118 | 121000 | 736722920 | 15130 | 15130 | 15130 | 15130 | 0 |
| 383 | 20240118 | 120900 | 736722920 | 15130 | 15120 | 15130 | 15120 | 124 |
| 384 | 20240118 | 120800 | 734846860 | 15130 | 15130 | 15130 | 15130 | 36 |
| 385 | 20240118 | 120700 | 734302180 | 15120 | 15130 | 15130 | 15120 | 432 |
| 386 | 20240118 | 120600 | 727767020 | 15130 | 15130 | 15130 | 15130 | 715 |
| 387 | 20240118 | 120500 | 716949070 | 15140 | 15140 | 15140 | 15140 | 36 |
| 388 | 20240118 | 120400 | 716404030 | 15140 | 15140 | 15140 | 15140 | 112 |
| 389 | 20240118 | 120300 | 714708350 | 15140 | 15140 | 15140 | 15140 | 0 |
| 390 | 20240118 | 120200 | 714708350 | 15140 | 15140 | 15140 | 15140 | 0 |
| 391 | 20240118 | 120100 | 714708350 | 15140 | 15140 | 15140 | 15140 | 153 |
| 392 | 20240118 | 120000 | 712391930 | 15140 | 15140 | 15140 | 15140 | 1 |
| 393 | 20240118 | 115900 | 712376790 | 15140 | 15140 | 15140 | 15140 | 5 |
| 394 | 20240118 | 115800 | 712301090 | 15140 | 15140 | 15140 | 15140 | 316 |
| 395 | 20240118 | 115700 | 707516850 | 15140 | 15150 | 15150 | 15140 | 180 |
| 396 | 20240118 | 115600 | 704790650 | 15150 | 15150 | 15150 | 15150 | 100 |
| 397 | 20240118 | 115500 | 703275650 | 15150 | 15140 | 15150 | 15140 | 42 |
| 398 | 20240118 | 115400 | 702639720 | 15150 | 15150 | 15150 | 15150 | 154 |
| 399 | 20240118 | 115300 | 700306620 | 15140 | 15140 | 15140 | 15140 | 183 |
| 400 | 20240118 | 115200 | 697536000 | 15150 | 15140 | 15150 | 15140 | 157 |
| 401 | 20240118 | 115100 | 695158020 | 15150 | 15140 | 15150 | 15140 | 241 |
| 402 | 20240118 | 115000 | 691508920 | 15140 | 15140 | 15150 | 15140 | 202 |
| 403 | 20240118 | 114900 | 688449640 | 15140 | 15140 | 15140 | 15140 | 0 |
| 404 | 20240118 | 114800 | 688449640 | 15140 | 15140 | 15140 | 15140 | 36 |
| 405 | 20240118 | 114700 | 687904600 | 15140 | 15140 | 15150 | 15140 | 423 |
| 406 | 20240118 | 114600 | 681499820 | 15150 | 15150 | 15150 | 15150 | 117 |
| 407 | 20240118 | 114500 | 679727270 | 15150 | 15150 | 15150 | 15150 | 0 |
| 408 | 20240118 | 114400 | 679727270 | 15150 | 15140 | 15150 | 15140 | 156 |
| 409 | 20240118 | 114300 | 677364070 | 15140 | 15140 | 15140 | 15140 | 72 |
| 410 | 20240118 | 114200 | 676273990 | 15140 | 15140 | 15140 | 15140 | 700 |
| 411 | 20240118 | 114100 | 665675990 | 15150 | 15150 | 15150 | 15150 | 0 |
| 412 | 20240118 | 114000 | 665675990 | 15150 | 15140 | 15150 | 15140 | 517 |
| 413 | 20240118 | 113900 | 657848260 | 15140 | 15150 | 15150 | 15140 | 368 |
| 414 | 20240118 | 113800 | 652275560 | 15150 | 15150 | 15150 | 15150 | 0 |
| 415 | 20240118 | 113700 | 652275560 | 15150 | 15140 | 15150 | 15140 | 440 |
| 416 | 20240118 | 113600 | 645612600 | 15140 | 15140 | 15140 | 15140 | 0 |
| 417 | 20240118 | 113500 | 645612600 | 15140 | 15140 | 15140 | 15140 | 15 |
| 418 | 20240118 | 113400 | 645385500 | 15150 | 15150 | 15150 | 15150 | 110 |
| 419 | 20240118 | 113300 | 643719000 | 15150 | 15140 | 15150 | 15140 | 40 |
| 420 | 20240118 | 113200 | 643113380 | 15140 | 15140 | 15140 | 15140 | 0 |
| 421 | 20240118 | 113100 | 643113380 | 15140 | 15140 | 15140 | 15140 | 178 |
| 422 | 20240118 | 113000 | 640418460 | 15140 | 15140 | 15140 | 15140 | 197 |
| 423 | 20240118 | 112900 | 637435880 | 15140 | 15140 | 15140 | 15140 | 0 |
| 424 | 20240118 | 112800 | 637435880 | 15140 | 15120 | 15140 | 15120 | 51 |
| 425 | 20240118 | 112700 | 636664460 | 15140 | 15140 | 15140 | 15140 | 0 |
| 426 | 20240118 | 112600 | 636664460 | 15140 | 15140 | 15140 | 15140 | 36 |
| 427 | 20240118 | 112500 | 636119420 | 15140 | 15140 | 15140 | 15140 | 196 |
| 428 | 20240118 | 112400 | 633151980 | 15140 | 15140 | 15140 | 15140 | 118 |
| 429 | 20240118 | 112300 | 631365460 | 15120 | 15130 | 15140 | 15120 | 135 |
| 430 | 20240118 | 112200 | 629322910 | 15140 | 15140 | 15140 | 15140 | 0 |
| 431 | 20240118 | 112100 | 629322910 | 15140 | 15140 | 15140 | 15140 | 100 |
| 432 | 20240118 | 112000 | 627808910 | 15110 | 15130 | 15130 | 15110 | 432 |
| 433 | 20240118 | 111900 | 621272770 | 15140 | 15140 | 15140 | 15140 | 166 |
| 434 | 20240118 | 111800 | 618759530 | 15140 | 15130 | 15140 | 15130 | 267 |
| 435 | 20240118 | 111700 | 614717230 | 15140 | 15140 | 15140 | 15140 | 0 |
| 436 | 20240118 | 111600 | 614717230 | 15140 | 15130 | 15140 | 15130 | 208 |
| 437 | 20240118 | 111500 | 611568660 | 15130 | 15130 | 15130 | 15130 | 0 |
| 438 | 20240118 | 111400 | 611568660 | 15130 | 15100 | 15130 | 15100 | 5055 |
| 439 | 20240118 | 111300 | 535192280 | 15100 | 15100 | 15100 | 15100 | 0 |
| 440 | 20240118 | 111200 | 535192280 | 15100 | 15090 | 15100 | 15090 | 81 |
| 441 | 20240118 | 111100 | 533969640 | 15100 | 15100 | 15100 | 15100 | 0 |
| 442 | 20240118 | 111000 | 533969640 | 15100 | 15100 | 15100 | 15100 | 73 |
| 443 | 20240118 | 110900 | 532867340 | 15100 | 15100 | 15100 | 15090 | 264 |
| 444 | 20240118 | 110800 | 528881040 | 15100 | 15100 | 15100 | 15100 | 0 |
| 445 | 20240118 | 110700 | 528881040 | 15100 | 15100 | 15100 | 15100 | 81 |
| 446 | 20240118 | 110600 | 527657940 | 15090 | 15100 | 15100 | 15090 | 37 |
| 447 | 20240118 | 110500 | 527099250 | 15090 | 15090 | 15090 | 15090 | 1 |
| 448 | 20240118 | 110400 | 527084160 | 15090 | 15090 | 15090 | 15090 | 140 |
| 449 | 20240118 | 110300 | 524971560 | 15100 | 15100 | 15100 | 15100 | 122 |
| 450 | 20240118 | 110200 | 523129360 | 15100 | 15090 | 15100 | 15090 | 116 |
| 451 | 20240118 | 110100 | 521378560 | 15100 | 15090 | 15100 | 15090 | 165 |
| 452 | 20240118 | 110000 | 518887070 | 15090 | 15090 | 15090 | 15090 | 56 |
| 453 | 20240118 | 105900 | 518042030 | 15100 | 15100 | 15100 | 15100 | 91 |
| 454 | 20240118 | 105800 | 516667930 | 15100 | 15100 | 15100 | 15100 | 0 |
| 455 | 20240118 | 105700 | 516667930 | 15100 | 15100 | 15100 | 15100 | 2 |
| 456 | 20240118 | 105600 | 516637730 | 15090 | 15090 | 15100 | 15090 | 60 |
| 457 | 20240118 | 105500 | 515731820 | 15100 | 15100 | 15100 | 15100 | 36 |
| 458 | 20240118 | 105400 | 515188220 | 15100 | 15100 | 15100 | 15100 | 168 |
| 459 | 20240118 | 105300 | 512651420 | 15100 | 15100 | 15100 | 15100 | 0 |
| 460 | 20240118 | 105200 | 512651420 | 15100 | 15100 | 15100 | 15100 | 101 |
| 461 | 20240118 | 105100 | 511126320 | 15090 | 15090 | 15090 | 15090 | 0 |
| 462 | 20240118 | 105000 | 511126320 | 15090 | 15090 | 15090 | 15090 | 6 |
| 463 | 20240118 | 104900 | 511035780 | 15090 | 15100 | 15100 | 15090 | 188 |
| 464 | 20240118 | 104800 | 508198220 | 15090 | 15100 | 15100 | 15090 | 41 |
| 465 | 20240118 | 104700 | 507579170 | 15100 | 15100 | 15100 | 15100 | 20 |
| 466 | 20240118 | 104600 | 507277170 | 15100 | 15090 | 15100 | 15090 | 212 |
| 467 | 20240118 | 104500 | 504077830 | 15090 | 15090 | 15090 | 15090 | 86 |
| 468 | 20240118 | 104400 | 502780090 | 15080 | 15080 | 15080 | 15080 | 0 |
| 469 | 20240118 | 104300 | 502780090 | 15080 | 15080 | 15080 | 15080 | 31 |
| 470 | 20240118 | 104200 | 502312610 | 15080 | 15090 | 15090 | 15080 | 124 |
| 471 | 20240118 | 104100 | 500442670 | 15090 | 15090 | 15090 | 15080 | 286 |
| 472 | 20240118 | 104000 | 496128570 | 15090 | 15090 | 15090 | 15090 | 101 |
| 473 | 20240118 | 103900 | 494604480 | 15090 | 15090 | 15090 | 15090 | 117 |
| 474 | 20240118 | 103800 | 492838950 | 15080 | 15090 | 15090 | 15080 | 72 |
| 475 | 20240118 | 103700 | 491752830 | 15080 | 15080 | 15080 | 15080 | 0 |
| 476 | 20240118 | 103600 | 491752830 | 15080 | 15080 | 15080 | 15080 | 489 |
| 477 | 20240118 | 103500 | 484378710 | 15090 | 15090 | 15090 | 15090 | 85 |
| 478 | 20240118 | 103400 | 483096060 | 15100 | 15100 | 15100 | 15100 | 36 |
| 479 | 20240118 | 103300 | 482552460 | 15100 | 15100 | 15100 | 15100 | 347 |
| 480 | 20240118 | 103200 | 477312760 | 15100 | 15100 | 15100 | 15100 | 0 |
| 481 | 20240118 | 103100 | 477312760 | 15100 | 15110 | 15110 | 15080 | 561 |
| 482 | 20240118 | 103000 | 468841440 | 15110 | 15100 | 15110 | 15100 | 101 |
| 483 | 20240118 | 102900 | 467315340 | 15110 | 15110 | 15110 | 15110 | 0 |
| 484 | 20240118 | 102800 | 467315340 | 15110 | 15100 | 15110 | 15100 | 150 |
| 485 | 20240118 | 102700 | 465048860 | 15110 | 15100 | 15110 | 15100 | 140 |
| 486 | 20240118 | 102600 | 462934500 | 15100 | 15100 | 15100 | 15100 | 0 |
| 487 | 20240118 | 102500 | 462934500 | 15100 | 15100 | 15100 | 15100 | 51 |
| 488 | 20240118 | 102400 | 462164400 | 15100 | 15060 | 15110 | 15060 | 157 |
| 489 | 20240118 | 102300 | 459792780 | 15060 | 15100 | 15100 | 15060 | 2 |
| 490 | 20240118 | 102200 | 459762620 | 15100 | 15110 | 15110 | 15100 | 811 |
| 491 | 20240118 | 102100 | 447512610 | 15110 | 15110 | 15110 | 15110 | 182 |
| 492 | 20240118 | 102000 | 444762590 | 15110 | 15100 | 15110 | 15100 | 126 |
| 493 | 20240118 | 101900 | 442859590 | 15100 | 15070 | 15100 | 15070 | 67 |
| 494 | 20240118 | 101800 | 441848190 | 15070 | 15070 | 15070 | 15070 | 389 |
| 495 | 20240118 | 101700 | 435985960 | 15070 | 15070 | 15070 | 15070 | 108 |
| 496 | 20240118 | 101600 | 434358400 | 15060 | 15070 | 15070 | 15060 | 184 |
| 497 | 20240118 | 101500 | 431585530 | 15060 | 15090 | 15090 | 15060 | 572 |
| 498 | 20240118 | 101400 | 422957790 | 15120 | 15100 | 15120 | 15100 | 2087 |
| 499 | 20240118 | 101300 | 391439790 | 15120 | 15120 | 15120 | 15120 | 41 |
| 500 | 20240118 | 101200 | 390819870 | 15120 | 15100 | 15120 | 15100 | 132 |
| 501 | 20240118 | 101100 | 388825530 | 15120 | 15120 | 15120 | 15120 | 166 |
| 502 | 20240118 | 101000 | 386315610 | 15120 | 15100 | 15120 | 15100 | 361 |
| 503 | 20240118 | 100900 | 380861670 | 15100 | 15080 | 15100 | 15060 | 756 |
| 504 | 20240118 | 100800 | 369462210 | 15080 | 15080 | 15080 | 15080 | 1 |
| 505 | 20240118 | 100700 | 369447130 | 15080 | 15080 | 15080 | 15080 | 0 |
| 506 | 20240118 | 100600 | 369447130 | 15080 | 15080 | 15080 | 15080 | 108 |
| 507 | 20240118 | 100500 | 367818490 | 15080 | 15080 | 15080 | 15080 | 100 |
| 508 | 20240118 | 100400 | 366310490 | 15080 | 15080 | 15080 | 15080 | 143 |
| 509 | 20240118 | 100300 | 364154050 | 15080 | 15080 | 15080 | 15080 | 36 |
| 510 | 20240118 | 100200 | 363611170 | 15040 | 15040 | 15040 | 15040 | 5 |
| 511 | 20240118 | 100100 | 363535970 | 15080 | 15060 | 15080 | 15060 | 389 |
| 512 | 20240118 | 100000 | 357676070 | 15060 | 15060 | 15060 | 15060 | 1 |
| 513 | 20240118 | 095900 | 357661010 | 15060 | 15040 | 15060 | 15040 | 42 |
| 514 | 20240118 | 095800 | 357028590 | 15030 | 15030 | 15030 | 15030 | 17 |
| 515 | 20240118 | 095700 | 356773080 | 15060 | 15060 | 15060 | 15020 | 201 |
| 516 | 20240118 | 095600 | 353746060 | 15060 | 15060 | 15060 | 15060 | 94 |
| 517 | 20240118 | 095500 | 352330420 | 15060 | 15060 | 15060 | 15060 | 4 |
| 518 | 20240118 | 095400 | 352270180 | 15070 | 15070 | 15070 | 15070 | 118 |
| 519 | 20240118 | 095300 | 350491920 | 15080 | 15080 | 15080 | 15080 | 250 |
| 520 | 20240118 | 095200 | 346721920 | 15080 | 15040 | 15080 | 15020 | 75 |
| 521 | 20240118 | 095100 | 345593200 | 15050 | 15080 | 15080 | 15050 | 1155 |
| 522 | 20240118 | 095000 | 328187360 | 15080 | 15080 | 15080 | 15080 | 17 |
| 523 | 20240118 | 094900 | 327931000 | 15080 | 15100 | 15100 | 15070 | 167 |
| 524 | 20240118 | 094800 | 325411950 | 15100 | 15060 | 15100 | 15060 | 406 |
| 525 | 20240118 | 094700 | 319294670 | 15100 | 15100 | 15100 | 15100 | 10 |
| 526 | 20240118 | 094600 | 319143670 | 15100 | 15030 | 15100 | 15030 | 3379 |
| 527 | 20240118 | 094500 | 268332170 | 15030 | 15000 | 15030 | 15000 | 3760 |
| 528 | 20240118 | 094400 | 211879790 | 15000 | 15000 | 15000 | 14990 | 335 |
| 529 | 20240118 | 094300 | 206855030 | 15000 | 15000 | 15000 | 15000 | 105 |
| 530 | 20240118 | 094200 | 205280030 | 15000 | 15000 | 15000 | 15000 | 122 |
| 531 | 20240118 | 094100 | 203450030 | 14990 | 15000 | 15000 | 14990 | 198 |
| 532 | 20240118 | 094000 | 200480430 | 15000 | 15000 | 15000 | 15000 | 0 |
| 533 | 20240118 | 093900 | 200480430 | 15000 | 15000 | 15000 | 14990 | 283 |
| 534 | 20240118 | 093800 | 196235860 | 15000 | 14990 | 15000 | 14990 | 144 |
| 535 | 20240118 | 093700 | 194075890 | 14990 | 15000 | 15000 | 14990 | 68 |
| 536 | 20240118 | 093600 | 193056000 | 15000 | 15000 | 15000 | 15000 | 52 |
| 537 | 20240118 | 093500 | 192276000 | 14990 | 14980 | 15000 | 14980 | 298 |
| 538 | 20240118 | 093400 | 187807330 | 14980 | 14980 | 15000 | 14980 | 192 |
| 539 | 20240118 | 093300 | 184929470 | 14980 | 14990 | 14990 | 14980 | 179 |
| 540 | 20240118 | 093200 | 182247510 | 15000 | 15000 | 15000 | 15000 | 0 |
| 541 | 20240118 | 093100 | 182247510 | 15000 | 14980 | 15000 | 14980 | 201 |
| 542 | 20240118 | 093000 | 179234270 | 14980 | 15000 | 15000 | 14980 | 158 |
| 543 | 20240118 | 092900 | 176867390 | 14980 | 15000 | 15000 | 14980 | 5 |
| 544 | 20240118 | 092800 | 176792470 | 15000 | 14980 | 15000 | 14980 | 169 |
| 545 | 20240118 | 092700 | 174259030 | 14980 | 14980 | 14980 | 14980 | 160 |
| 546 | 20240118 | 092600 | 171862230 | 14980 | 15000 | 15000 | 14970 | 32 |
| 547 | 20240118 | 092500 | 171382970 | 14990 | 14980 | 14990 | 14980 | 867 |
| 548 | 20240118 | 092400 | 158393770 | 14980 | 14980 | 14980 | 14970 | 217 |
| 549 | 20240118 | 092300 | 155143740 | 14980 | 14980 | 14980 | 14980 | 4 |
| 550 | 20240118 | 092200 | 155083820 | 14980 | 14980 | 14980 | 14970 | 290 |
| 551 | 20240118 | 092100 | 150739810 | 14980 | 14980 | 14980 | 14980 | 507 |
| 552 | 20240118 | 092000 | 143144950 | 14980 | 14960 | 14980 | 14960 | 177 |
| 553 | 20240118 | 091900 | 140496670 | 14960 | 14990 | 14990 | 14960 | 167 |
| 554 | 20240118 | 091800 | 137996570 | 14990 | 15000 | 15000 | 14990 | 482 |
| 555 | 20240118 | 091700 | 130767610 | 15030 | 15020 | 15030 | 15000 | 950 |
| 556 | 20240118 | 091600 | 116505730 | 15030 | 15030 | 15040 | 15030 | 680 |
| 557 | 20240118 | 091500 | 106285280 | 15000 | 15010 | 15030 | 15000 | 125 |
| 558 | 20240118 | 091400 | 104409110 | 15010 | 14990 | 15010 | 14990 | 475 |
| 559 | 20240118 | 091300 | 97284410 | 14950 | 14990 | 14990 | 14950 | 99 |
| 560 | 20240118 | 091200 | 95802000 | 14990 | 14990 | 15000 | 14990 | 105 |
| 561 | 20240118 | 091100 | 94228030 | 15000 | 15000 | 15000 | 15000 | 86 |
| 562 | 20240118 | 091000 | 92938030 | 15000 | 15010 | 15010 | 15000 | 40 |
| 563 | 20240118 | 090900 | 92337990 | 15010 | 14990 | 15010 | 14930 | 313 |
| 564 | 20240118 | 090800 | 87651740 | 14990 | 15040 | 15040 | 14940 | 301 |
| 565 | 20240118 | 090700 | 83149210 | 14990 | 14960 | 14990 | 14960 | 425 |
| 566 | 20240118 | 090600 | 76790040 | 14930 | 14960 | 15000 | 14930 | 336 |
| 567 | 20240118 | 090500 | 71764100 | 15060 | 15070 | 15070 | 14960 | 561 |
| 568 | 20240118 | 090400 | 63335740 | 15040 | 15150 | 15150 | 14960 | 483 |
| 569 | 20240118 | 090300 | 56079060 | 15210 | 15010 | 15210 | 15010 | 2962 |
| 570 | 20240118 | 090200 | 11452920 | 15010 | 15030 | 15030 | 14910 | 102 |
| 571 | 20240118 | 090100 | 9922570 | 15040 | 15040 | 15040 | 14870 | 427 |
| 572 | 20240118 | 090000 | 3551440 | 15040 | 15050 | 15050 | 15040 | 236 |