31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 3 | 20240118 | 184500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20240118 | 184400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20240118 | 184300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20240118 | 184200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20240118 | 184100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20240118 | 184000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20240118 | 183900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20240118 | 183800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20240118 | 183700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20240118 | 183600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20240118 | 183500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20240118 | 183400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20240118 | 183300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20240118 | 183200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20240118 | 183100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20240118 | 183000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20240118 | 182900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20240118 | 182800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20240118 | 182700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20240118 | 182600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20240118 | 182500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20240118 | 182400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20240118 | 182300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20240118 | 182200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20240118 | 182100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20240118 | 182000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20240118 | 181900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20240118 | 181800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20240118 | 181700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20240118 | 181600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 33 | 20240118 | 181500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20240118 | 181400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20240118 | 181300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20240118 | 181200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20240118 | 181100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20240118 | 181000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20240118 | 180900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20240118 | 180800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20240118 | 180700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20240118 | 180600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20240118 | 180500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20240118 | 180400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20240118 | 180300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20240118 | 180200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20240118 | 180100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20240118 | 180000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20240118 | 175900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20240118 | 175800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20240118 | 175700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20240118 | 175600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20240118 | 175500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20240118 | 175400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20240118 | 175300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20240118 | 175200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20240118 | 175100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20240118 | 175000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20240118 | 174900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20240118 | 174800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20240118 | 174700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20240118 | 174600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 63 | 20240118 | 174500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20240118 | 174400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20240118 | 174300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20240118 | 174200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20240118 | 174100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20240118 | 174000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20240118 | 173900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20240118 | 173800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20240118 | 173700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20240118 | 173600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20240118 | 173500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20240118 | 173400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20240118 | 173300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20240118 | 173200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20240118 | 173100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20240118 | 173000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20240118 | 172900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20240118 | 172800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20240118 | 172700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20240118 | 172600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20240118 | 172500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20240118 | 172400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20240118 | 172300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20240118 | 172200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20240118 | 172100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20240118 | 172000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20240118 | 171900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20240118 | 171800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20240118 | 171700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20240118 | 171600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 93 | 20240118 | 171500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20240118 | 171400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20240118 | 171300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20240118 | 171200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20240118 | 171100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20240118 | 171000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20240118 | 170900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20240118 | 170800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20240118 | 170700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20240118 | 170600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20240118 | 170500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20240118 | 170400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20240118 | 170300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20240118 | 170200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20240118 | 170100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20240118 | 170000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20240118 | 165900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20240118 | 165800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20240118 | 165700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20240118 | 165600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20240118 | 165500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20240118 | 165400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20240118 | 165300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20240118 | 165200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20240118 | 165100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20240118 | 165000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20240118 | 164900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20240118 | 164800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20240118 | 164700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20240118 | 164600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 123 | 20240118 | 164500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20240118 | 164400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20240118 | 164300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20240118 | 164200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20240118 | 164100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20240118 | 164000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20240118 | 163900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20240118 | 163800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20240118 | 163700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20240118 | 163600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20240118 | 163500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20240118 | 163400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20240118 | 163300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20240118 | 163200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20240118 | 163100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20240118 | 163000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20240118 | 162900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20240118 | 162800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20240118 | 162700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20240118 | 162600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20240118 | 162500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20240118 | 162400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20240118 | 162300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20240118 | 162200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20240118 | 162100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20240118 | 162000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20240118 | 161900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20240118 | 161800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20240118 | 161700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20240118 | 161600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 153 | 20240118 | 161500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20240118 | 161400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20240118 | 161300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20240118 | 161200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20240118 | 161100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20240118 | 161000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20240118 | 160900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20240118 | 160800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20240118 | 160700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20240118 | 160600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20240118 | 160500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20240118 | 160400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20240118 | 160300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20240118 | 160200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20240118 | 160100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20240118 | 160000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20240118 | 155900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20240118 | 155800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20240118 | 155700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20240118 | 155600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20240118 | 155500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20240118 | 155400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20240118 | 155300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20240118 | 155200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20240118 | 155100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20240118 | 155000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20240118 | 154900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20240118 | 154800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20240118 | 154700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20240118 | 154600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 183 | 20240118 | 154500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20240118 | 154400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20240118 | 154300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20240118 | 154200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20240118 | 154100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20240118 | 154000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20240118 | 153900 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20240118 | 153800 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20240118 | 153700 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20240118 | 153600 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20240118 | 153500 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20240118 | 153400 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20240118 | 153300 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20240118 | 153200 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20240118 | 153100 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20240118 | 153000 | 1685330290 | 12200 | 12200 | 12200 | 12200 | 2948 |
| 199 | 20240118 | 152900 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 200 | 20240118 | 152800 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20240118 | 152700 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20240118 | 152600 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20240118 | 152500 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20240118 | 152400 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20240118 | 152300 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20240118 | 152200 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20240118 | 152100 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20240118 | 152000 | 1649364690 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20240118 | 151900 | 1649364690 | 12200 | 12200 | 12210 | 12200 | 1106 |
| 210 | 20240118 | 151800 | 1635864900 | 12210 | 12200 | 12210 | 12200 | 213 |
| 211 | 20240118 | 151700 | 1633264830 | 12200 | 12220 | 12220 | 12190 | 1120 |
| 212 | 20240118 | 151600 | 1619598920 | 12210 | 12220 | 12220 | 12200 | 883 |
| 213 | 20240118 | 151500 | 1608818820 | 12220 | 12210 | 12220 | 12210 | 403 |
| 214 | 20240118 | 151400 | 1603895140 | 12210 | 12210 | 12210 | 12200 | 743 |
| 215 | 20240118 | 151300 | 1594823630 | 12210 | 12220 | 12220 | 12210 | 185 |
| 216 | 20240118 | 151200 | 1592564690 | 12220 | 12210 | 12220 | 12210 | 27 |
| 217 | 20240118 | 151100 | 1592235010 | 12210 | 12210 | 12220 | 12210 | 158 |
| 218 | 20240118 | 151000 | 1590305610 | 12210 | 12210 | 12220 | 12210 | 245 |
| 219 | 20240118 | 150900 | 1587313080 | 12210 | 12220 | 12220 | 12210 | 1627 |
| 220 | 20240118 | 150800 | 1567444770 | 12220 | 12220 | 12220 | 12220 | 23 |
| 221 | 20240118 | 150700 | 1567163710 | 12220 | 12220 | 12220 | 12220 | 318 |
| 222 | 20240118 | 150600 | 1563277750 | 12220 | 12220 | 12220 | 12210 | 18 |
| 223 | 20240118 | 150500 | 1563057800 | 12220 | 12220 | 12220 | 12220 | 156 |
| 224 | 20240118 | 150400 | 1561151480 | 12220 | 12220 | 12220 | 12220 | 7 |
| 225 | 20240118 | 150300 | 1561065940 | 12220 | 12200 | 12220 | 12200 | 312 |
| 226 | 20240118 | 150200 | 1557257230 | 12200 | 12200 | 12220 | 12200 | 250 |
| 227 | 20240118 | 150100 | 1554206230 | 12200 | 12220 | 12220 | 12190 | 810 |
| 228 | 20240118 | 150000 | 1544323190 | 12220 | 12220 | 12220 | 12210 | 454 |
| 229 | 20240118 | 145900 | 1538779820 | 12220 | 12220 | 12220 | 12220 | 52 |
| 230 | 20240118 | 145800 | 1538144380 | 12210 | 12200 | 12220 | 12200 | 235 |
| 231 | 20240118 | 145700 | 1535276010 | 12210 | 12220 | 12230 | 12210 | 658 |
| 232 | 20240118 | 145600 | 1527235200 | 12220 | 12230 | 12230 | 12220 | 151 |
| 233 | 20240118 | 145500 | 1525388970 | 12230 | 12230 | 12240 | 12220 | 78 |
| 234 | 20240118 | 145400 | 1524434680 | 12230 | 12230 | 12230 | 12220 | 163 |
| 235 | 20240118 | 145300 | 1522441200 | 12240 | 12240 | 12240 | 12240 | 48 |
| 236 | 20240118 | 145200 | 1521853680 | 12240 | 12230 | 12240 | 12230 | 222 |
| 237 | 20240118 | 145100 | 1519136710 | 12240 | 12230 | 12240 | 12230 | 119 |
| 238 | 20240118 | 145000 | 1517680630 | 12230 | 12230 | 12240 | 12230 | 198 |
| 239 | 20240118 | 144900 | 1515257220 | 12240 | 12230 | 12240 | 12230 | 35 |
| 240 | 20240118 | 144800 | 1514828970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 241 | 20240118 | 144700 | 1514828970 | 12240 | 12200 | 12240 | 12180 | 220 |
| 242 | 20240118 | 144600 | 1512145450 | 12240 | 12240 | 12240 | 12240 | 2 |
| 243 | 20240118 | 144500 | 1512120970 | 12240 | 12240 | 12240 | 12240 | 11 |
| 244 | 20240118 | 144400 | 1511986330 | 12240 | 12240 | 12240 | 12240 | 1 |
| 245 | 20240118 | 144300 | 1511974090 | 12240 | 12200 | 12240 | 12200 | 254 |
| 246 | 20240118 | 144200 | 1508867960 | 12180 | 12180 | 12180 | 12180 | 80 |
| 247 | 20240118 | 144100 | 1507893560 | 12180 | 12200 | 12200 | 12180 | 503 |
| 248 | 20240118 | 144000 | 1501762960 | 12200 | 12200 | 12200 | 12200 | 1 |
| 249 | 20240118 | 143900 | 1501750760 | 12200 | 12190 | 12200 | 12190 | 249 |
| 250 | 20240118 | 143800 | 1498714850 | 12180 | 12190 | 12190 | 12180 | 22 |
| 251 | 20240118 | 143700 | 1498446690 | 12190 | 12190 | 12190 | 12170 | 25 |
| 252 | 20240118 | 143600 | 1498142340 | 12170 | 12170 | 12170 | 12170 | 46 |
| 253 | 20240118 | 143500 | 1497582520 | 12170 | 12170 | 12170 | 12170 | 10 |
| 254 | 20240118 | 143400 | 1497460820 | 12170 | 12190 | 12190 | 12170 | 125 |
| 255 | 20240118 | 143300 | 1495939180 | 12190 | 12190 | 12190 | 12190 | 12 |
| 256 | 20240118 | 143200 | 1495792900 | 12190 | 12190 | 12190 | 12190 | 21 |
| 257 | 20240118 | 143100 | 1495536910 | 12190 | 12190 | 12190 | 12190 | 1 |
| 258 | 20240118 | 143000 | 1495524720 | 12190 | 12200 | 12200 | 12190 | 22 |
| 259 | 20240118 | 142900 | 1495256530 | 12190 | 12190 | 12190 | 12190 | 14 |
| 260 | 20240118 | 142800 | 1495085870 | 12190 | 12190 | 12190 | 12190 | 0 |
| 261 | 20240118 | 142700 | 1495085870 | 12190 | 12180 | 12190 | 12180 | 82 |
| 262 | 20240118 | 142600 | 1494086550 | 12180 | 12180 | 12180 | 12180 | 85 |
| 263 | 20240118 | 142500 | 1493051250 | 12190 | 12190 | 12190 | 12190 | 595 |
| 264 | 20240118 | 142400 | 1485798200 | 12190 | 12190 | 12190 | 12190 | 2 |
| 265 | 20240118 | 142300 | 1485773820 | 12190 | 12170 | 12190 | 12170 | 268 |
| 266 | 20240118 | 142200 | 1482507010 | 12170 | 12170 | 12170 | 12170 | 3 |
| 267 | 20240118 | 142100 | 1482470500 | 12160 | 12160 | 12160 | 12160 | 0 |
| 268 | 20240118 | 142000 | 1482470500 | 12160 | 12170 | 12190 | 12160 | 74 |
| 269 | 20240118 | 141900 | 1481569060 | 12180 | 12180 | 12180 | 12180 | 57 |
| 270 | 20240118 | 141800 | 1480874800 | 12180 | 12160 | 12180 | 12160 | 11 |
| 271 | 20240118 | 141700 | 1480740840 | 12150 | 12200 | 12200 | 12150 | 76 |
| 272 | 20240118 | 141600 | 1479814790 | 12200 | 12200 | 12200 | 12200 | 3 |
| 273 | 20240118 | 141500 | 1479778190 | 12200 | 12200 | 12200 | 12200 | 42 |
| 274 | 20240118 | 141400 | 1479265790 | 12200 | 12190 | 12200 | 12190 | 1964 |
| 275 | 20240118 | 141300 | 1455324590 | 12200 | 12190 | 12200 | 12190 | 67 |
| 276 | 20240118 | 141200 | 1454507820 | 12150 | 12150 | 12150 | 12150 | 705 |
| 277 | 20240118 | 141100 | 1445942070 | 12110 | 12150 | 12150 | 12110 | 71 |
| 278 | 20240118 | 141000 | 1445081200 | 12150 | 12140 | 12150 | 12140 | 55 |
| 279 | 20240118 | 140900 | 1444412970 | 12150 | 12130 | 12150 | 12110 | 1541 |
| 280 | 20240118 | 140800 | 1425738390 | 12140 | 12140 | 12140 | 12130 | 1051 |
| 281 | 20240118 | 140700 | 1412989230 | 12140 | 12140 | 12140 | 12130 | 19 |
| 282 | 20240118 | 140600 | 1412758620 | 12140 | 12130 | 12150 | 12130 | 80 |
| 283 | 20240118 | 140500 | 1411787490 | 12130 | 12140 | 12140 | 12130 | 45 |
| 284 | 20240118 | 140400 | 1411241540 | 12130 | 12130 | 12130 | 12130 | 4 |
| 285 | 20240118 | 140300 | 1411193020 | 12130 | 12130 | 12130 | 12130 | 35 |
| 286 | 20240118 | 140200 | 1410768470 | 12120 | 12140 | 12140 | 12120 | 1294 |
| 287 | 20240118 | 140100 | 1395061410 | 12130 | 12130 | 12130 | 12130 | 481 |
| 288 | 20240118 | 140000 | 1389226880 | 12120 | 12120 | 12120 | 12120 | 500 |
| 289 | 20240118 | 135900 | 1383166880 | 12120 | 12120 | 12120 | 12120 | 2 |
| 290 | 20240118 | 135800 | 1383142640 | 12120 | 12130 | 12130 | 12120 | 352 |
| 291 | 20240118 | 135700 | 1378875310 | 12130 | 12130 | 12130 | 12120 | 131 |
| 292 | 20240118 | 135600 | 1377286290 | 12120 | 12120 | 12120 | 12120 | 317 |
| 293 | 20240118 | 135500 | 1373444250 | 12120 | 12140 | 12140 | 12120 | 703 |
| 294 | 20240118 | 135400 | 1364918500 | 12140 | 12160 | 12160 | 12140 | 396 |
| 295 | 20240118 | 135300 | 1360109250 | 12160 | 12150 | 12160 | 12150 | 145 |
| 296 | 20240118 | 135200 | 1358347300 | 12150 | 12160 | 12160 | 12140 | 1159 |
| 297 | 20240118 | 135100 | 1344260140 | 12150 | 12160 | 12160 | 12150 | 667 |
| 298 | 20240118 | 135000 | 1336153530 | 12160 | 12170 | 12170 | 12160 | 237 |
| 299 | 20240118 | 134900 | 1333271340 | 12170 | 12180 | 12180 | 12160 | 830 |
| 300 | 20240118 | 134800 | 1323174860 | 12180 | 12190 | 12190 | 12180 | 53 |
| 301 | 20240118 | 134700 | 1322529170 | 12190 | 12240 | 12240 | 12170 | 5458 |
| 302 | 20240118 | 134600 | 1255969990 | 12200 | 12210 | 12210 | 12200 | 2141 |
| 303 | 20240118 | 134500 | 1229848540 | 12200 | 12220 | 12220 | 12200 | 3012 |
| 304 | 20240118 | 134400 | 1193062390 | 12230 | 12240 | 12250 | 12230 | 1307 |
| 305 | 20240118 | 134300 | 1177076420 | 12240 | 12250 | 12250 | 12240 | 953 |
| 306 | 20240118 | 134200 | 1165411300 | 12250 | 12260 | 12260 | 12250 | 20 |
| 307 | 20240118 | 134100 | 1165166200 | 12270 | 12250 | 12270 | 12240 | 2209 |
| 308 | 20240118 | 134000 | 1138106200 | 12270 | 12280 | 12280 | 12250 | 333 |
| 309 | 20240118 | 133900 | 1134025950 | 12280 | 12280 | 12280 | 12260 | 264 |
| 310 | 20240118 | 133800 | 1130787850 | 12260 | 12260 | 12260 | 12260 | 10 |
| 311 | 20240118 | 133700 | 1130665250 | 12250 | 12260 | 12260 | 12250 | 2348 |
| 312 | 20240118 | 133600 | 1101879000 | 12260 | 12280 | 12280 | 12260 | 3037 |
| 313 | 20240118 | 133500 | 1064601620 | 12280 | 12280 | 12280 | 12280 | 2 |
| 314 | 20240118 | 133400 | 1064577060 | 12280 | 12280 | 12280 | 12280 | 60 |
| 315 | 20240118 | 133300 | 1063840260 | 12280 | 12280 | 12280 | 12280 | 743 |
| 316 | 20240118 | 133200 | 1054716220 | 12280 | 12280 | 12280 | 12280 | 256 |
| 317 | 20240118 | 133100 | 1051572540 | 12280 | 12290 | 12290 | 12280 | 2019 |
| 318 | 20240118 | 133000 | 1026779160 | 12300 | 12290 | 12300 | 12290 | 122 |
| 319 | 20240118 | 132900 | 1025279500 | 12290 | 12290 | 12290 | 12290 | 320 |
| 320 | 20240118 | 132800 | 1021346700 | 12290 | 12290 | 12290 | 12290 | 1 |
| 321 | 20240118 | 132700 | 1021334410 | 12290 | 12290 | 12290 | 12290 | 28 |
| 322 | 20240118 | 132600 | 1020990290 | 12290 | 12290 | 12290 | 12290 | 107 |
| 323 | 20240118 | 132500 | 1019675260 | 12290 | 12290 | 12290 | 12290 | 236 |
| 324 | 20240118 | 132400 | 1016774820 | 12290 | 12290 | 12290 | 12290 | 74 |
| 325 | 20240118 | 132300 | 1015865360 | 12290 | 12290 | 12300 | 12290 | 1762 |
| 326 | 20240118 | 132200 | 994210370 | 12290 | 12290 | 12290 | 12290 | 83 |
| 327 | 20240118 | 132100 | 993190300 | 12300 | 12290 | 12300 | 12290 | 132 |
| 328 | 20240118 | 132000 | 991567800 | 12300 | 12300 | 12300 | 12300 | 13 |
| 329 | 20240118 | 131900 | 991407900 | 12300 | 12300 | 12300 | 12300 | 17 |
| 330 | 20240118 | 131800 | 991198800 | 12300 | 12300 | 12300 | 12300 | 142 |
| 331 | 20240118 | 131700 | 989452200 | 12290 | 12290 | 12290 | 12290 | 0 |
| 332 | 20240118 | 131600 | 989452200 | 12290 | 12290 | 12290 | 12290 | 0 |
| 333 | 20240118 | 131500 | 989452200 | 12290 | 12290 | 12290 | 12290 | 0 |
| 334 | 20240118 | 131400 | 989452200 | 12290 | 12290 | 12290 | 12290 | 61 |
| 335 | 20240118 | 131300 | 988702510 | 12300 | 12300 | 12300 | 12300 | 10 |
| 336 | 20240118 | 131200 | 988579510 | 12300 | 12300 | 12300 | 12300 | 29 |
| 337 | 20240118 | 131100 | 988222810 | 12300 | 12290 | 12300 | 12290 | 43 |
| 338 | 20240118 | 131000 | 987694330 | 12300 | 12300 | 12300 | 12300 | 1 |
| 339 | 20240118 | 130900 | 987682030 | 12290 | 12290 | 12290 | 12290 | 0 |
| 340 | 20240118 | 130800 | 987682030 | 12290 | 12290 | 12290 | 12290 | 0 |
| 341 | 20240118 | 130700 | 987682030 | 12290 | 12290 | 12290 | 12290 | 0 |
| 342 | 20240118 | 130600 | 987682030 | 12290 | 12300 | 12300 | 12290 | 3141 |
| 343 | 20240118 | 130500 | 949048100 | 12310 | 12300 | 12310 | 12300 | 124 |
| 344 | 20240118 | 130400 | 947521670 | 12310 | 12300 | 12310 | 12300 | 243 |
| 345 | 20240118 | 130300 | 944532340 | 12310 | 12310 | 12310 | 12310 | 1 |
| 346 | 20240118 | 130200 | 944520030 | 12310 | 12310 | 12310 | 12310 | 104 |
| 347 | 20240118 | 130100 | 943239790 | 12310 | 12310 | 12310 | 12310 | 138 |
| 348 | 20240118 | 130000 | 941541010 | 12310 | 12310 | 12310 | 12310 | 35 |
| 349 | 20240118 | 125900 | 941110160 | 12300 | 12300 | 12300 | 12300 | 26 |
| 350 | 20240118 | 125800 | 940790360 | 12310 | 12310 | 12310 | 12300 | 348 |
| 351 | 20240118 | 125700 | 936506490 | 12300 | 12300 | 12300 | 12300 | 0 |
| 352 | 20240118 | 125600 | 936506490 | 12300 | 12300 | 12300 | 12300 | 94 |
| 353 | 20240118 | 125500 | 935350290 | 12310 | 12310 | 12310 | 12310 | 4 |
| 354 | 20240118 | 125400 | 935301050 | 12310 | 12300 | 12310 | 12300 | 240 |
| 355 | 20240118 | 125300 | 932348400 | 12310 | 12310 | 12310 | 12310 | 22 |
| 356 | 20240118 | 125200 | 932077580 | 12310 | 12310 | 12310 | 12310 | 14 |
| 357 | 20240118 | 125100 | 931905240 | 12300 | 12300 | 12300 | 12300 | 17 |
| 358 | 20240118 | 125000 | 931696140 | 12300 | 12310 | 12310 | 12300 | 141 |
| 359 | 20240118 | 124900 | 929961830 | 12310 | 12310 | 12310 | 12310 | 41 |
| 360 | 20240118 | 124800 | 929457120 | 12310 | 12310 | 12310 | 12310 | 19 |
| 361 | 20240118 | 124700 | 929223230 | 12310 | 12310 | 12310 | 12310 | 264 |
| 362 | 20240118 | 124600 | 925973390 | 12310 | 12310 | 12310 | 12310 | 26 |
| 363 | 20240118 | 124500 | 925653330 | 12310 | 12310 | 12310 | 12310 | 48 |
| 364 | 20240118 | 124400 | 925062450 | 12310 | 12310 | 12310 | 12310 | 514 |
| 365 | 20240118 | 124300 | 918735110 | 12310 | 12310 | 12310 | 12310 | 51 |
| 366 | 20240118 | 124200 | 918107300 | 12310 | 12310 | 12310 | 12310 | 0 |
| 367 | 20240118 | 124100 | 918107300 | 12310 | 12300 | 12310 | 12300 | 316 |
| 368 | 20240118 | 124000 | 914219500 | 12300 | 12300 | 12300 | 12300 | 620 |
| 369 | 20240118 | 123900 | 906593500 | 12300 | 12300 | 12300 | 12300 | 47 |
| 370 | 20240118 | 123800 | 906015400 | 12300 | 12290 | 12300 | 12290 | 606 |
| 371 | 20240118 | 123700 | 898567650 | 12290 | 12290 | 12300 | 12290 | 521 |
| 372 | 20240118 | 123600 | 892164550 | 12300 | 12300 | 12300 | 12300 | 29 |
| 373 | 20240118 | 123500 | 891807850 | 12300 | 12300 | 12300 | 12300 | 39 |
| 374 | 20240118 | 123400 | 891328150 | 12300 | 12300 | 12300 | 12300 | 159 |
| 375 | 20240118 | 123300 | 889372450 | 12290 | 12300 | 12300 | 12290 | 101 |
| 376 | 20240118 | 123200 | 888130170 | 12300 | 12300 | 12300 | 12300 | 25 |
| 377 | 20240118 | 123100 | 887822670 | 12300 | 12300 | 12300 | 12300 | 60 |
| 378 | 20240118 | 123000 | 887084670 | 12290 | 12290 | 12290 | 12290 | 1 |
| 379 | 20240118 | 122900 | 887072380 | 12290 | 12300 | 12300 | 12290 | 77 |
| 380 | 20240118 | 122800 | 886125990 | 12300 | 12300 | 12300 | 12300 | 244 |
| 381 | 20240118 | 122700 | 883124790 | 12300 | 12300 | 12310 | 12300 | 103 |
| 382 | 20240118 | 122600 | 881856980 | 12310 | 12300 | 12310 | 12300 | 500 |
| 383 | 20240118 | 122500 | 875703910 | 12290 | 12290 | 12290 | 12290 | 84 |
| 384 | 20240118 | 122400 | 874671550 | 12290 | 12300 | 12300 | 12290 | 99 |
| 385 | 20240118 | 122300 | 873454820 | 12300 | 12300 | 12300 | 12300 | 17 |
| 386 | 20240118 | 122200 | 873245720 | 12300 | 12300 | 12300 | 12300 | 21 |
| 387 | 20240118 | 122100 | 872987420 | 12290 | 12290 | 12290 | 12290 | 78 |
| 388 | 20240118 | 122000 | 872028800 | 12280 | 12280 | 12280 | 12280 | 344 |
| 389 | 20240118 | 121900 | 867804480 | 12280 | 12280 | 12280 | 12280 | 11 |
| 390 | 20240118 | 121800 | 867669400 | 12280 | 12280 | 12280 | 12280 | 20 |
| 391 | 20240118 | 121700 | 867423800 | 12280 | 12290 | 12290 | 12280 | 240 |
| 392 | 20240118 | 121600 | 864476530 | 12280 | 12280 | 12280 | 12280 | 0 |
| 393 | 20240118 | 121500 | 864476530 | 12280 | 12270 | 12280 | 12270 | 32 |
| 394 | 20240118 | 121400 | 864083770 | 12270 | 12280 | 12280 | 12270 | 599 |
| 395 | 20240118 | 121300 | 856728210 | 12290 | 12290 | 12290 | 12290 | 7 |
| 396 | 20240118 | 121200 | 856642180 | 12290 | 12290 | 12290 | 12270 | 8 |
| 397 | 20240118 | 121100 | 856543880 | 12270 | 12280 | 12280 | 12270 | 1012 |
| 398 | 20240118 | 121000 | 844123190 | 12290 | 12290 | 12290 | 12290 | 69 |
| 399 | 20240118 | 120900 | 843275180 | 12290 | 12300 | 12300 | 12290 | 22 |
| 400 | 20240118 | 120800 | 843004700 | 12300 | 12310 | 12310 | 12300 | 9 |
| 401 | 20240118 | 120700 | 842893970 | 12310 | 12310 | 12310 | 12300 | 216 |
| 402 | 20240118 | 120600 | 840235550 | 12310 | 12310 | 12310 | 12310 | 0 |
| 403 | 20240118 | 120500 | 840235550 | 12310 | 12300 | 12310 | 12300 | 696 |
| 404 | 20240118 | 120400 | 831672520 | 12300 | 12300 | 12300 | 12300 | 0 |
| 405 | 20240118 | 120300 | 831672520 | 12300 | 12300 | 12300 | 12300 | 1 |
| 406 | 20240118 | 120200 | 831660220 | 12300 | 12300 | 12300 | 12300 | 114 |
| 407 | 20240118 | 120100 | 830258020 | 12280 | 12280 | 12280 | 12280 | 17 |
| 408 | 20240118 | 120000 | 830049260 | 12280 | 12280 | 12280 | 12280 | 0 |
| 409 | 20240118 | 115900 | 830049260 | 12280 | 12280 | 12280 | 12280 | 120 |
| 410 | 20240118 | 115800 | 828575660 | 12280 | 12280 | 12280 | 12270 | 35 |
| 411 | 20240118 | 115700 | 828145870 | 12300 | 12330 | 12330 | 12300 | 3 |
| 412 | 20240118 | 115600 | 828108940 | 12280 | 12290 | 12290 | 12280 | 638 |
| 413 | 20240118 | 115500 | 820271960 | 12310 | 12320 | 12330 | 12290 | 2005 |
| 414 | 20240118 | 115400 | 795607590 | 12310 | 12310 | 12310 | 12310 | 1 |
| 415 | 20240118 | 115300 | 795595280 | 12320 | 12320 | 12320 | 12320 | 8 |
| 416 | 20240118 | 115200 | 795496720 | 12320 | 12320 | 12320 | 12320 | 0 |
| 417 | 20240118 | 115100 | 795496720 | 12320 | 12300 | 12320 | 12300 | 175 |
| 418 | 20240118 | 115000 | 793343220 | 12310 | 12320 | 12320 | 12310 | 6 |
| 419 | 20240118 | 114900 | 793269310 | 12320 | 12300 | 12320 | 12300 | 180 |
| 420 | 20240118 | 114800 | 791055290 | 12320 | 12310 | 12320 | 12300 | 487 |
| 421 | 20240118 | 114700 | 785060290 | 12310 | 12310 | 12310 | 12310 | 0 |
| 422 | 20240118 | 114600 | 785060290 | 12310 | 12310 | 12310 | 12310 | 28 |
| 423 | 20240118 | 114500 | 784715610 | 12310 | 12310 | 12310 | 12310 | 472 |
| 424 | 20240118 | 114400 | 778905290 | 12310 | 12320 | 12320 | 12310 | 173 |
| 425 | 20240118 | 114300 | 776775650 | 12310 | 12320 | 12330 | 12310 | 160 |
| 426 | 20240118 | 114200 | 774805490 | 12330 | 12330 | 12330 | 12330 | 6 |
| 427 | 20240118 | 114100 | 774731510 | 12340 | 12340 | 12340 | 12340 | 0 |
| 428 | 20240118 | 114000 | 774731510 | 12340 | 12340 | 12340 | 12340 | 1 |
| 429 | 20240118 | 113900 | 774719170 | 12340 | 12340 | 12340 | 12330 | 20 |
| 430 | 20240118 | 113800 | 774472480 | 12340 | 12340 | 12340 | 12340 | 13 |
| 431 | 20240118 | 113700 | 774312060 | 12330 | 12330 | 12330 | 12330 | 70 |
| 432 | 20240118 | 113600 | 773448960 | 12330 | 12330 | 12330 | 12330 | 1 |
| 433 | 20240118 | 113500 | 773436630 | 12330 | 12320 | 12330 | 12320 | 58 |
| 434 | 20240118 | 113400 | 772722060 | 12320 | 12320 | 12320 | 12320 | 0 |
| 435 | 20240118 | 113300 | 772722060 | 12320 | 12320 | 12320 | 12320 | 100 |
| 436 | 20240118 | 113200 | 771490060 | 12330 | 12330 | 12330 | 12330 | 28 |
| 437 | 20240118 | 113100 | 771144820 | 12320 | 12320 | 12320 | 12320 | 20 |
| 438 | 20240118 | 113000 | 770898420 | 12320 | 12330 | 12330 | 12320 | 190 |
| 439 | 20240118 | 112900 | 768557080 | 12330 | 12330 | 12330 | 12330 | 5 |
| 440 | 20240118 | 112800 | 768495430 | 12330 | 12330 | 12330 | 12330 | 10 |
| 441 | 20240118 | 112700 | 768372130 | 12310 | 12310 | 12310 | 12310 | 0 |
| 442 | 20240118 | 112600 | 768372130 | 12310 | 12310 | 12310 | 12310 | 0 |
| 443 | 20240118 | 112500 | 768372130 | 12310 | 12310 | 12310 | 12310 | 63 |
| 444 | 20240118 | 112400 | 767596600 | 12300 | 12350 | 12350 | 12300 | 2 |
| 445 | 20240118 | 112300 | 767571950 | 12300 | 12320 | 12340 | 12300 | 1099 |
| 446 | 20240118 | 112200 | 754022940 | 12330 | 12350 | 12350 | 12330 | 61 |
| 447 | 20240118 | 112100 | 753269610 | 12350 | 12340 | 12350 | 12340 | 17 |
| 448 | 20240118 | 112000 | 753059740 | 12320 | 12320 | 12320 | 12320 | 4 |
| 449 | 20240118 | 111900 | 753010460 | 12320 | 12320 | 12320 | 12320 | 45 |
| 450 | 20240118 | 111800 | 752456060 | 12320 | 12320 | 12320 | 12320 | 0 |
| 451 | 20240118 | 111700 | 752456060 | 12320 | 12320 | 12320 | 12320 | 6 |
| 452 | 20240118 | 111600 | 752382140 | 12320 | 12310 | 12320 | 12310 | 32 |
| 453 | 20240118 | 111500 | 751987910 | 12310 | 12310 | 12310 | 12310 | 0 |
| 454 | 20240118 | 111400 | 751987910 | 12310 | 12310 | 12310 | 12300 | 142 |
| 455 | 20240118 | 111300 | 750240000 | 12310 | 12310 | 12310 | 12310 | 7 |
| 456 | 20240118 | 111200 | 750153830 | 12310 | 12310 | 12310 | 12300 | 106 |
| 457 | 20240118 | 111100 | 748849900 | 12300 | 12320 | 12320 | 12300 | 123 |
| 458 | 20240118 | 111000 | 747336470 | 12310 | 12320 | 12320 | 12310 | 29 |
| 459 | 20240118 | 110900 | 746979290 | 12340 | 12340 | 12340 | 12340 | 3 |
| 460 | 20240118 | 110800 | 746942270 | 12340 | 12300 | 12340 | 12300 | 215 |
| 461 | 20240118 | 110700 | 744294050 | 12330 | 12320 | 12330 | 12320 | 377 |
| 462 | 20240118 | 110600 | 739647860 | 12330 | 12330 | 12330 | 12330 | 10 |
| 463 | 20240118 | 110500 | 739524560 | 12300 | 12290 | 12300 | 12290 | 58 |
| 464 | 20240118 | 110400 | 738811240 | 12280 | 12270 | 12360 | 12270 | 977 |
| 465 | 20240118 | 110300 | 726781760 | 12280 | 12270 | 12280 | 12270 | 289 |
| 466 | 20240118 | 110200 | 723234880 | 12270 | 12280 | 12290 | 12270 | 377 |
| 467 | 20240118 | 110100 | 718606380 | 12290 | 12290 | 12290 | 12290 | 30 |
| 468 | 20240118 | 110000 | 718237680 | 12270 | 12270 | 12280 | 12270 | 432 |
| 469 | 20240118 | 105900 | 712936510 | 12270 | 12290 | 12290 | 12270 | 374 |
| 470 | 20240118 | 105800 | 708344760 | 12290 | 12290 | 12290 | 12290 | 104 |
| 471 | 20240118 | 105700 | 707066600 | 12290 | 12290 | 12290 | 12290 | 130 |
| 472 | 20240118 | 105600 | 705468900 | 12290 | 12290 | 12290 | 12290 | 292 |
| 473 | 20240118 | 105500 | 701880220 | 12290 | 12310 | 12350 | 12290 | 3930 |
| 474 | 20240118 | 105400 | 653487860 | 12310 | 12320 | 12320 | 12310 | 3047 |
| 475 | 20240118 | 105300 | 615951720 | 12320 | 12350 | 12350 | 12320 | 887 |
| 476 | 20240118 | 105200 | 605010870 | 12350 | 12350 | 12350 | 12350 | 1 |
| 477 | 20240118 | 105100 | 604998520 | 12350 | 12350 | 12350 | 12350 | 8 |
| 478 | 20240118 | 105000 | 604899720 | 12350 | 12350 | 12350 | 12350 | 15 |
| 479 | 20240118 | 104900 | 604714470 | 12350 | 12350 | 12350 | 12350 | 91 |
| 480 | 20240118 | 104800 | 603590620 | 12350 | 12370 | 12370 | 12350 | 255 |
| 481 | 20240118 | 104700 | 600440790 | 12370 | 12370 | 12370 | 12370 | 209 |
| 482 | 20240118 | 104600 | 597855460 | 12370 | 12340 | 12370 | 12340 | 88 |
| 483 | 20240118 | 104500 | 596769510 | 12340 | 12330 | 12340 | 12330 | 593 |
| 484 | 20240118 | 104400 | 589456900 | 12330 | 12340 | 12340 | 12330 | 75 |
| 485 | 20240118 | 104300 | 588531950 | 12340 | 12330 | 12340 | 12330 | 815 |
| 486 | 20240118 | 104200 | 578482970 | 12340 | 12340 | 12340 | 12340 | 11 |
| 487 | 20240118 | 104100 | 578347230 | 12340 | 12340 | 12340 | 12340 | 90 |
| 488 | 20240118 | 104000 | 577236630 | 12350 | 12370 | 12370 | 12350 | 58 |
| 489 | 20240118 | 103900 | 576520310 | 12370 | 12370 | 12370 | 12370 | 0 |
| 490 | 20240118 | 103800 | 576520310 | 12370 | 12370 | 12370 | 12370 | 6 |
| 491 | 20240118 | 103700 | 576446090 | 12350 | 12360 | 12360 | 12350 | 195 |
| 492 | 20240118 | 103600 | 574037400 | 12360 | 12350 | 12360 | 12350 | 204 |
| 493 | 20240118 | 103500 | 571517900 | 12350 | 12340 | 12350 | 12340 | 224 |
| 494 | 20240118 | 103400 | 568751920 | 12330 | 12330 | 12330 | 12330 | 0 |
| 495 | 20240118 | 103300 | 568751920 | 12330 | 12330 | 12330 | 12330 | 382 |
| 496 | 20240118 | 103200 | 564041860 | 12330 | 12330 | 12330 | 12330 | 32 |
| 497 | 20240118 | 103100 | 563647300 | 12320 | 12330 | 12330 | 12320 | 198 |
| 498 | 20240118 | 103000 | 561206650 | 12330 | 12330 | 12330 | 12330 | 20 |
| 499 | 20240118 | 102900 | 560960050 | 12330 | 12320 | 12330 | 12320 | 51 |
| 500 | 20240118 | 102800 | 560331540 | 12320 | 12340 | 12340 | 12320 | 1088 |
| 501 | 20240118 | 102700 | 546917490 | 12340 | 12330 | 12340 | 12330 | 160 |
| 502 | 20240118 | 102600 | 544944090 | 12340 | 12340 | 12340 | 12330 | 131 |
| 503 | 20240118 | 102500 | 543328640 | 12340 | 12330 | 12340 | 12330 | 2 |
| 504 | 20240118 | 102400 | 543303970 | 12310 | 12330 | 12330 | 12310 | 1484 |
| 505 | 20240118 | 102300 | 525017510 | 12340 | 12340 | 12340 | 12330 | 55 |
| 506 | 20240118 | 102200 | 524338820 | 12340 | 12350 | 12350 | 12340 | 124 |
| 507 | 20240118 | 102100 | 522808420 | 12350 | 12340 | 12350 | 12340 | 64 |
| 508 | 20240118 | 102000 | 522018620 | 12340 | 12340 | 12340 | 12330 | 260 |
| 509 | 20240118 | 101900 | 518810710 | 12340 | 12330 | 12340 | 12330 | 20 |
| 510 | 20240118 | 101800 | 518564010 | 12330 | 12340 | 12340 | 12330 | 914 |
| 511 | 20240118 | 101700 | 507289930 | 12350 | 12350 | 12350 | 12350 | 304 |
| 512 | 20240118 | 101600 | 503535530 | 12340 | 12340 | 12340 | 12340 | 320 |
| 513 | 20240118 | 101500 | 499586730 | 12340 | 12340 | 12340 | 12340 | 11 |
| 514 | 20240118 | 101400 | 499450990 | 12340 | 12340 | 12340 | 12340 | 1 |
| 515 | 20240118 | 101300 | 499438650 | 12330 | 12330 | 12330 | 12330 | 0 |
| 516 | 20240118 | 101200 | 499438650 | 12330 | 12330 | 12330 | 12330 | 10 |
| 517 | 20240118 | 101100 | 499315350 | 12330 | 12380 | 12380 | 12330 | 1071 |
| 518 | 20240118 | 101000 | 486107910 | 12380 | 12340 | 12380 | 12330 | 81 |
| 519 | 20240118 | 100900 | 485106730 | 12330 | 12330 | 12330 | 12330 | 0 |
| 520 | 20240118 | 100800 | 485106730 | 12330 | 12340 | 12350 | 12330 | 1961 |
| 521 | 20240118 | 100700 | 460910220 | 12340 | 12350 | 12350 | 12340 | 208 |
| 522 | 20240118 | 100600 | 458342020 | 12380 | 12380 | 12380 | 12380 | 96 |
| 523 | 20240118 | 100500 | 457153540 | 12380 | 12360 | 12380 | 12360 | 208 |
| 524 | 20240118 | 100400 | 454578670 | 12360 | 12350 | 12360 | 12350 | 54 |
| 525 | 20240118 | 100300 | 453911660 | 12330 | 12330 | 12330 | 12330 | 14 |
| 526 | 20240118 | 100200 | 453739040 | 12330 | 12330 | 12330 | 12330 | 2 |
| 527 | 20240118 | 100100 | 453714380 | 12330 | 12350 | 12360 | 12330 | 1498 |
| 528 | 20240118 | 100000 | 435240660 | 12350 | 12340 | 12350 | 12330 | 265 |
| 529 | 20240118 | 095900 | 431970550 | 12330 | 12330 | 12330 | 12330 | 0 |
| 530 | 20240118 | 095800 | 431970550 | 12330 | 12380 | 12380 | 12330 | 2813 |
| 531 | 20240118 | 095700 | 397249850 | 12350 | 12360 | 12360 | 12350 | 12 |
| 532 | 20240118 | 095600 | 397101540 | 12350 | 12360 | 12360 | 12350 | 177 |
| 533 | 20240118 | 095500 | 394913950 | 12350 | 12380 | 12380 | 12350 | 19 |
| 534 | 20240118 | 095400 | 394678940 | 12380 | 12350 | 12380 | 12350 | 210 |
| 535 | 20240118 | 095300 | 392084340 | 12350 | 12320 | 12350 | 12320 | 113 |
| 536 | 20240118 | 095200 | 390688910 | 12320 | 12350 | 12350 | 12320 | 120 |
| 537 | 20240118 | 095100 | 389210480 | 12320 | 12370 | 12370 | 12320 | 919 |
| 538 | 20240118 | 095000 | 377876430 | 12350 | 12380 | 12380 | 12350 | 858 |
| 539 | 20240118 | 094900 | 367278200 | 12380 | 12380 | 12380 | 12380 | 10 |
| 540 | 20240118 | 094800 | 367154400 | 12380 | 12380 | 12380 | 12380 | 2 |
| 541 | 20240118 | 094700 | 367129640 | 12380 | 12360 | 12380 | 12350 | 116 |
| 542 | 20240118 | 094600 | 365695490 | 12360 | 12360 | 12360 | 12360 | 20 |
| 543 | 20240118 | 094500 | 365448290 | 12360 | 12350 | 12370 | 12350 | 288 |
| 544 | 20240118 | 094400 | 361887850 | 12360 | 12350 | 12360 | 12350 | 113 |
| 545 | 20240118 | 094300 | 360492170 | 12350 | 12360 | 12370 | 12350 | 215 |
| 546 | 20240118 | 094200 | 357836030 | 12350 | 12360 | 12360 | 12350 | 78 |
| 547 | 20240118 | 094100 | 356872390 | 12370 | 12370 | 12370 | 12370 | 270 |
| 548 | 20240118 | 094000 | 353532490 | 12360 | 12360 | 12370 | 12350 | 391 |
| 549 | 20240118 | 093900 | 348702330 | 12350 | 12350 | 12350 | 12350 | 181 |
| 550 | 20240118 | 093800 | 346466980 | 12350 | 12350 | 12370 | 12350 | 661 |
| 551 | 20240118 | 093700 | 338297630 | 12320 | 12320 | 12320 | 12320 | 82 |
| 552 | 20240118 | 093600 | 337287390 | 12320 | 12320 | 12320 | 12310 | 395 |
| 553 | 20240118 | 093500 | 332421270 | 12320 | 12330 | 12350 | 12320 | 507 |
| 554 | 20240118 | 093400 | 326167470 | 12340 | 12350 | 12350 | 12330 | 1056 |
| 555 | 20240118 | 093300 | 313136490 | 12350 | 12350 | 12350 | 12330 | 2238 |
| 556 | 20240118 | 093200 | 285517610 | 12350 | 12330 | 12350 | 12330 | 1073 |
| 557 | 20240118 | 093100 | 272279510 | 12340 | 12340 | 12340 | 12340 | 26 |
| 558 | 20240118 | 093000 | 271958670 | 12330 | 12350 | 12350 | 12330 | 361 |
| 559 | 20240118 | 092900 | 267506430 | 12350 | 12360 | 12360 | 12350 | 403 |
| 560 | 20240118 | 092800 | 262526310 | 12370 | 12370 | 12370 | 12370 | 1 |
| 561 | 20240118 | 092700 | 262513940 | 12370 | 12370 | 12380 | 12370 | 59 |
| 562 | 20240118 | 092600 | 261784100 | 12380 | 12380 | 12380 | 12380 | 256 |
| 563 | 20240118 | 092500 | 258614820 | 12380 | 12390 | 12400 | 12380 | 468 |
| 564 | 20240118 | 092400 | 252814650 | 12390 | 12380 | 12390 | 12380 | 159 |
| 565 | 20240118 | 092300 | 250844990 | 12390 | 12380 | 12390 | 12380 | 436 |
| 566 | 20240118 | 092200 | 245446490 | 12380 | 12370 | 12380 | 12370 | 143 |
| 567 | 20240118 | 092100 | 243676800 | 12350 | 12350 | 12350 | 12350 | 2 |
| 568 | 20240118 | 092000 | 243652100 | 12360 | 12370 | 12390 | 12350 | 1142 |
| 569 | 20240118 | 091900 | 229531880 | 12370 | 12370 | 12370 | 12370 | 418 |
| 570 | 20240118 | 091800 | 224361220 | 12370 | 12360 | 12370 | 12360 | 131 |
| 571 | 20240118 | 091700 | 222741250 | 12370 | 12350 | 12370 | 12350 | 122 |
| 572 | 20240118 | 091600 | 221233410 | 12350 | 12350 | 12350 | 12350 | 110 |
| 573 | 20240118 | 091500 | 219874910 | 12340 | 12330 | 12350 | 12330 | 1670 |
| 574 | 20240118 | 091400 | 199259110 | 12330 | 12310 | 12330 | 12310 | 51 |
| 575 | 20240118 | 091300 | 198631200 | 12260 | 12260 | 12270 | 12260 | 1203 |
| 576 | 20240118 | 091200 | 183882410 | 12250 | 12310 | 12340 | 12250 | 315 |
| 577 | 20240118 | 091100 | 180014230 | 12350 | 12240 | 12350 | 12240 | 671 |
| 578 | 20240118 | 091000 | 171737280 | 12290 | 12250 | 12290 | 12240 | 601 |
| 579 | 20240118 | 090900 | 164377070 | 12250 | 12300 | 12300 | 12250 | 1834 |
| 580 | 20240118 | 090800 | 141910100 | 12260 | 12270 | 12270 | 12250 | 462 |
| 581 | 20240118 | 090700 | 136245750 | 12250 | 12310 | 12320 | 12250 | 2395 |
| 582 | 20240118 | 090600 | 106817980 | 12310 | 12390 | 12400 | 12310 | 1749 |
| 583 | 20240118 | 090500 | 85191240 | 12370 | 12390 | 12400 | 12350 | 1760 |
| 584 | 20240118 | 090400 | 63390240 | 12400 | 12350 | 12400 | 12350 | 175 |
| 585 | 20240118 | 090300 | 61220930 | 12350 | 12300 | 12350 | 12300 | 1004 |
| 586 | 20240118 | 090200 | 48832000 | 12250 | 12250 | 12250 | 12250 | 3 |
| 587 | 20240118 | 090100 | 48795250 | 12240 | 12270 | 12270 | 12240 | 477 |
| 588 | 20240118 | 090000 | 42950000 | 12330 | 12200 | 12330 | 12200 | 3502 |