30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 3 | 20240118 | 183400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20240118 | 183300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20240118 | 183200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20240118 | 183100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20240118 | 183000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20240118 | 182900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20240118 | 182800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20240118 | 182700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20240118 | 182600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20240118 | 182500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20240118 | 182400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20240118 | 182300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20240118 | 182200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20240118 | 182100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20240118 | 182000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20240118 | 181900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20240118 | 181800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20240118 | 181700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20240118 | 181600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20240118 | 181500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20240118 | 181400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20240118 | 181300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20240118 | 181200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20240118 | 181100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20240118 | 181000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20240118 | 180900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20240118 | 180800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20240118 | 180700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20240118 | 180600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20240118 | 180500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 33 | 20240118 | 180400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20240118 | 180300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20240118 | 180200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20240118 | 180100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20240118 | 180000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20240118 | 175900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20240118 | 175800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20240118 | 175700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20240118 | 175600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20240118 | 175500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20240118 | 175400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20240118 | 175300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20240118 | 175200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20240118 | 175100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20240118 | 175000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20240118 | 174900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20240118 | 174800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20240118 | 174700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20240118 | 174600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20240118 | 174500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20240118 | 174400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20240118 | 174300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20240118 | 174200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20240118 | 174100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20240118 | 174000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20240118 | 173900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20240118 | 173800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20240118 | 173700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20240118 | 173600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20240118 | 173500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 63 | 20240118 | 173400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20240118 | 173300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20240118 | 173200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20240118 | 173100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20240118 | 173000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20240118 | 172900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20240118 | 172800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20240118 | 172700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20240118 | 172600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20240118 | 172500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20240118 | 172400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20240118 | 172300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20240118 | 172200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20240118 | 172100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20240118 | 172000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20240118 | 171900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20240118 | 171800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20240118 | 171700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20240118 | 171600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20240118 | 171500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20240118 | 171400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20240118 | 171300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20240118 | 171200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20240118 | 171100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20240118 | 171000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20240118 | 170900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20240118 | 170800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20240118 | 170700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20240118 | 170600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20240118 | 170500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 93 | 20240118 | 170400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20240118 | 170300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20240118 | 170200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20240118 | 170100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20240118 | 170000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20240118 | 165900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20240118 | 165800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20240118 | 165700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20240118 | 165600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20240118 | 165500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20240118 | 165400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20240118 | 165300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20240118 | 165200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20240118 | 165100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20240118 | 165000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20240118 | 164900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20240118 | 164800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20240118 | 164700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20240118 | 164600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20240118 | 164500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20240118 | 164400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20240118 | 164300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20240118 | 164200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20240118 | 164100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20240118 | 164000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20240118 | 163900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20240118 | 163800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20240118 | 163700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20240118 | 163600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20240118 | 163500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 123 | 20240118 | 163400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20240118 | 163300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20240118 | 163200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20240118 | 163100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20240118 | 163000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20240118 | 162900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20240118 | 162800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20240118 | 162700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20240118 | 162600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20240118 | 162500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20240118 | 162400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20240118 | 162300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20240118 | 162200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20240118 | 162100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20240118 | 162000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20240118 | 161900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20240118 | 161800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20240118 | 161700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20240118 | 161600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20240118 | 161500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20240118 | 161400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20240118 | 161300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20240118 | 161200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20240118 | 161100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20240118 | 161000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20240118 | 160900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20240118 | 160800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20240118 | 160700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20240118 | 160600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20240118 | 160500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 153 | 20240118 | 160400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20240118 | 160300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20240118 | 160200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20240118 | 160100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20240118 | 160000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20240118 | 155900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20240118 | 155800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20240118 | 155700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20240118 | 155600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20240118 | 155500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20240118 | 155400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20240118 | 155300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20240118 | 155200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20240118 | 155100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20240118 | 155000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20240118 | 154900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20240118 | 154800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20240118 | 154700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20240118 | 154600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20240118 | 154500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20240118 | 154400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20240118 | 154300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20240118 | 154200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20240118 | 154100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20240118 | 154000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20240118 | 153900 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20240118 | 153800 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20240118 | 153700 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20240118 | 153600 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20240118 | 153500 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 183 | 20240118 | 153400 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20240118 | 153300 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20240118 | 153200 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20240118 | 153100 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20240118 | 153000 | 1530165950 | 13900 | 13900 | 13900 | 13900 | 3144 |
| 188 | 20240118 | 152900 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 189 | 20240118 | 152800 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 190 | 20240118 | 152700 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 191 | 20240118 | 152600 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 192 | 20240118 | 152500 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 193 | 20240118 | 152400 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 194 | 20240118 | 152300 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 195 | 20240118 | 152200 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 196 | 20240118 | 152100 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 197 | 20240118 | 152000 | 1486464350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 198 | 20240118 | 151900 | 1486464350 | 13950 | 13950 | 13950 | 13940 | 317 |
| 199 | 20240118 | 151800 | 1482043580 | 13940 | 13940 | 13940 | 13930 | 75 |
| 200 | 20240118 | 151700 | 1480998160 | 13940 | 13940 | 13940 | 13940 | 52 |
| 201 | 20240118 | 151600 | 1480273280 | 13940 | 13930 | 13940 | 13930 | 312 |
| 202 | 20240118 | 151500 | 1475926860 | 13940 | 13940 | 13940 | 13940 | 194 |
| 203 | 20240118 | 151400 | 1473222500 | 13950 | 13960 | 13960 | 13950 | 288 |
| 204 | 20240118 | 151300 | 1469204800 | 13950 | 13950 | 13950 | 13950 | 0 |
| 205 | 20240118 | 151200 | 1469204800 | 13950 | 13950 | 13990 | 13950 | 234 |
| 206 | 20240118 | 151100 | 1465938740 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20240118 | 151000 | 1465938740 | 14000 | 13950 | 14000 | 13950 | 10 |
| 208 | 20240118 | 150900 | 1465799140 | 13960 | 13960 | 13960 | 13960 | 32 |
| 209 | 20240118 | 150800 | 1465352420 | 13960 | 13960 | 13960 | 13960 | 48 |
| 210 | 20240118 | 150700 | 1464682340 | 13960 | 13970 | 14000 | 13960 | 451 |
| 211 | 20240118 | 150600 | 1458386130 | 13970 | 13950 | 13970 | 13950 | 480 |
| 212 | 20240118 | 150500 | 1451680710 | 13950 | 13970 | 13970 | 13950 | 1949 |
| 213 | 20240118 | 150400 | 1424472270 | 13980 | 13980 | 13980 | 13980 | 2 |
| 214 | 20240118 | 150300 | 1424444310 | 13980 | 13980 | 13980 | 13980 | 360 |
| 215 | 20240118 | 150200 | 1419411510 | 13980 | 13980 | 13980 | 13980 | 20 |
| 216 | 20240118 | 150100 | 1419131910 | 13990 | 13990 | 13990 | 13980 | 536 |
| 217 | 20240118 | 150000 | 1411635830 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20240118 | 145900 | 1411635830 | 14000 | 13990 | 14000 | 13990 | 47 |
| 219 | 20240118 | 145800 | 1410978180 | 13990 | 14000 | 14000 | 13990 | 46 |
| 220 | 20240118 | 145700 | 1410334630 | 14000 | 14000 | 14000 | 14000 | 147 |
| 221 | 20240118 | 145600 | 1408276630 | 14000 | 14000 | 14000 | 14000 | 173 |
| 222 | 20240118 | 145500 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 223 | 20240118 | 145400 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 224 | 20240118 | 145300 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 225 | 20240118 | 145200 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 226 | 20240118 | 145100 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 227 | 20240118 | 145000 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 228 | 20240118 | 144900 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 229 | 20240118 | 144800 | 1405854630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 230 | 20240118 | 144700 | 1405854630 | 14040 | 14030 | 14040 | 14030 | 2 |
| 231 | 20240118 | 144600 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 232 | 20240118 | 144500 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 233 | 20240118 | 144400 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 234 | 20240118 | 144300 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 235 | 20240118 | 144200 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 236 | 20240118 | 144100 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 237 | 20240118 | 144000 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 238 | 20240118 | 143900 | 1405826560 | 14010 | 14010 | 14010 | 14010 | 9 |
| 239 | 20240118 | 143800 | 1405700470 | 14010 | 14010 | 14010 | 14010 | 1 |
| 240 | 20240118 | 143700 | 1405686460 | 14040 | 14020 | 14040 | 14020 | 5 |
| 241 | 20240118 | 143600 | 1405616310 | 14020 | 14020 | 14020 | 14020 | 0 |
| 242 | 20240118 | 143500 | 1405616310 | 14020 | 14020 | 14020 | 14020 | 1 |
| 243 | 20240118 | 143400 | 1405602290 | 14020 | 14020 | 14020 | 14020 | 0 |
| 244 | 20240118 | 143300 | 1405602290 | 14020 | 14020 | 14020 | 14020 | 0 |
| 245 | 20240118 | 143200 | 1405602290 | 14020 | 13990 | 14030 | 13990 | 172 |
| 246 | 20240118 | 143100 | 1403195310 | 13980 | 13990 | 13990 | 13980 | 6 |
| 247 | 20240118 | 143000 | 1403111380 | 13990 | 13990 | 13990 | 13990 | 4 |
| 248 | 20240118 | 142900 | 1403055420 | 13980 | 13980 | 13980 | 13980 | 159 |
| 249 | 20240118 | 142800 | 1400832600 | 13990 | 13990 | 13990 | 13990 | 0 |
| 250 | 20240118 | 142700 | 1400832600 | 13990 | 13990 | 13990 | 13990 | 0 |
| 251 | 20240118 | 142600 | 1400832600 | 13990 | 13990 | 13990 | 13990 | 42 |
| 252 | 20240118 | 142500 | 1400245020 | 13990 | 13990 | 13990 | 13990 | 500 |
| 253 | 20240118 | 142400 | 1393250020 | 13980 | 13980 | 13980 | 13980 | 0 |
| 254 | 20240118 | 142300 | 1393250020 | 13980 | 13980 | 13980 | 13980 | 0 |
| 255 | 20240118 | 142200 | 1393250020 | 13980 | 13980 | 13980 | 13980 | 0 |
| 256 | 20240118 | 142100 | 1393250020 | 13980 | 13980 | 13980 | 13980 | 0 |
| 257 | 20240118 | 142000 | 1393250020 | 13980 | 13980 | 13980 | 13980 | 0 |
| 258 | 20240118 | 141900 | 1393250020 | 13980 | 13980 | 13980 | 13980 | 0 |
| 259 | 20240118 | 141800 | 1393250020 | 13980 | 13980 | 13980 | 13980 | 0 |
| 260 | 20240118 | 141700 | 1393250020 | 13980 | 13990 | 13990 | 13980 | 30 |
| 261 | 20240118 | 141600 | 1392830520 | 13980 | 13980 | 13980 | 13980 | 0 |
| 262 | 20240118 | 141500 | 1392830520 | 13980 | 13980 | 13980 | 13980 | 0 |
| 263 | 20240118 | 141400 | 1392830520 | 13980 | 13980 | 13980 | 13980 | 4 |
| 264 | 20240118 | 141300 | 1392774600 | 14040 | 14040 | 14040 | 14040 | 0 |
| 265 | 20240118 | 141200 | 1392774600 | 14040 | 14040 | 14040 | 14040 | 1 |
| 266 | 20240118 | 141100 | 1392760560 | 14050 | 14050 | 14050 | 14050 | 1 |
| 267 | 20240118 | 141000 | 1392746510 | 13980 | 14040 | 14040 | 13980 | 117 |
| 268 | 20240118 | 140900 | 1391105750 | 14040 | 14040 | 14040 | 14040 | 130 |
| 269 | 20240118 | 140800 | 1389280550 | 14060 | 14070 | 14070 | 14060 | 20 |
| 270 | 20240118 | 140700 | 1388999250 | 14070 | 14070 | 14070 | 14070 | 0 |
| 271 | 20240118 | 140600 | 1388999250 | 14070 | 14070 | 14070 | 14070 | 0 |
| 272 | 20240118 | 140500 | 1388999250 | 14070 | 14040 | 14070 | 14040 | 143 |
| 273 | 20240118 | 140400 | 1386991500 | 14040 | 14040 | 14040 | 14040 | 0 |
| 274 | 20240118 | 140300 | 1386991500 | 14040 | 14040 | 14040 | 14040 | 0 |
| 275 | 20240118 | 140200 | 1386991500 | 14040 | 14040 | 14040 | 13980 | 346 |
| 276 | 20240118 | 140100 | 1382152160 | 14000 | 14040 | 14040 | 14000 | 537 |
| 277 | 20240118 | 140000 | 1374630690 | 14050 | 14070 | 14070 | 14050 | 58 |
| 278 | 20240118 | 135900 | 1373815130 | 14080 | 14080 | 14080 | 14080 | 4 |
| 279 | 20240118 | 135800 | 1373758810 | 14070 | 14070 | 14070 | 14060 | 424 |
| 280 | 20240118 | 135700 | 1367794590 | 14070 | 14070 | 14070 | 14070 | 0 |
| 281 | 20240118 | 135600 | 1367794590 | 14070 | 14040 | 14070 | 14040 | 1435 |
| 282 | 20240118 | 135500 | 1347628550 | 14040 | 14010 | 14040 | 14010 | 111 |
| 283 | 20240118 | 135400 | 1346070440 | 14000 | 14000 | 14000 | 14000 | 5 |
| 284 | 20240118 | 135300 | 1346000440 | 14040 | 14040 | 14040 | 14040 | 370 |
| 285 | 20240118 | 135200 | 1340805640 | 14040 | 14040 | 14040 | 14040 | 0 |
| 286 | 20240118 | 135100 | 1340805640 | 14040 | 14040 | 14040 | 14040 | 105 |
| 287 | 20240118 | 135000 | 1339331440 | 14040 | 14040 | 14040 | 14040 | 248 |
| 288 | 20240118 | 134900 | 1335849520 | 13980 | 13980 | 13980 | 13980 | 10 |
| 289 | 20240118 | 134800 | 1335709720 | 13980 | 13980 | 13980 | 13980 | 163 |
| 290 | 20240118 | 134700 | 1333430980 | 13980 | 13980 | 13980 | 13980 | 71 |
| 291 | 20240118 | 134600 | 1332438400 | 13990 | 13990 | 13990 | 13990 | 0 |
| 292 | 20240118 | 134500 | 1332438400 | 13990 | 13990 | 13990 | 13990 | 0 |
| 293 | 20240118 | 134400 | 1332438400 | 13990 | 13990 | 13990 | 13990 | 1 |
| 294 | 20240118 | 134300 | 1332424410 | 13990 | 13990 | 13990 | 13990 | 9 |
| 295 | 20240118 | 134200 | 1332298500 | 13990 | 14030 | 14030 | 13990 | 151 |
| 296 | 20240118 | 134100 | 1330185970 | 13990 | 13990 | 13990 | 13990 | 1 |
| 297 | 20240118 | 134000 | 1330171980 | 14050 | 14050 | 14050 | 14050 | 0 |
| 298 | 20240118 | 133900 | 1330171980 | 14050 | 14050 | 14050 | 14050 | 0 |
| 299 | 20240118 | 133800 | 1330171980 | 14050 | 14050 | 14050 | 14050 | 1 |
| 300 | 20240118 | 133700 | 1330157930 | 13990 | 14050 | 14050 | 13990 | 64 |
| 301 | 20240118 | 133600 | 1329261970 | 14050 | 14050 | 14050 | 14050 | 0 |
| 302 | 20240118 | 133500 | 1329261970 | 14050 | 14050 | 14050 | 14050 | 0 |
| 303 | 20240118 | 133400 | 1329261970 | 14050 | 14050 | 14050 | 14050 | 0 |
| 304 | 20240118 | 133300 | 1329261970 | 14050 | 14050 | 14050 | 14050 | 1 |
| 305 | 20240118 | 133200 | 1329247920 | 14010 | 14010 | 14010 | 14010 | 0 |
| 306 | 20240118 | 133100 | 1329247920 | 14010 | 14010 | 14010 | 14010 | 0 |
| 307 | 20240118 | 133000 | 1329247920 | 14010 | 14010 | 14010 | 14010 | 153 |
| 308 | 20240118 | 132900 | 1327104390 | 14010 | 14010 | 14010 | 14010 | 10 |
| 309 | 20240118 | 132800 | 1326964290 | 14060 | 13990 | 14060 | 13980 | 183 |
| 310 | 20240118 | 132700 | 1324400590 | 14010 | 14000 | 14010 | 14000 | 217 |
| 311 | 20240118 | 132600 | 1321361190 | 13990 | 13990 | 13990 | 13990 | 4 |
| 312 | 20240118 | 132500 | 1321305230 | 13980 | 13980 | 13980 | 13980 | 0 |
| 313 | 20240118 | 132400 | 1321305230 | 13980 | 13980 | 13980 | 13980 | 0 |
| 314 | 20240118 | 132300 | 1321305230 | 13980 | 13990 | 13990 | 13980 | 293 |
| 315 | 20240118 | 132200 | 1317208790 | 13990 | 13990 | 13990 | 13990 | 20 |
| 316 | 20240118 | 132100 | 1316928990 | 13990 | 13990 | 13990 | 13990 | 3 |
| 317 | 20240118 | 132000 | 1316887020 | 13990 | 14000 | 14000 | 13990 | 13 |
| 318 | 20240118 | 131900 | 1316705120 | 13980 | 13990 | 14010 | 13980 | 372 |
| 319 | 20240118 | 131800 | 1311504420 | 13990 | 13990 | 13990 | 13990 | 237 |
| 320 | 20240118 | 131700 | 1308188790 | 13990 | 13990 | 13990 | 13990 | 1 |
| 321 | 20240118 | 131600 | 1308174800 | 13980 | 14030 | 14030 | 13980 | 5005 |
| 322 | 20240118 | 131500 | 1238053990 | 14030 | 14030 | 14030 | 14030 | 25 |
| 323 | 20240118 | 131400 | 1237703240 | 14030 | 14030 | 14030 | 14030 | 76 |
| 324 | 20240118 | 131300 | 1236636960 | 14030 | 14030 | 14030 | 14030 | 0 |
| 325 | 20240118 | 131200 | 1236636960 | 14030 | 14030 | 14030 | 14030 | 0 |
| 326 | 20240118 | 131100 | 1236636960 | 14030 | 14030 | 14030 | 14030 | 0 |
| 327 | 20240118 | 131000 | 1236636960 | 14030 | 14030 | 14030 | 14030 | 200 |
| 328 | 20240118 | 130900 | 1233830960 | 14050 | 14030 | 14050 | 14020 | 435 |
| 329 | 20240118 | 130800 | 1227728430 | 14060 | 14060 | 14060 | 14060 | 0 |
| 330 | 20240118 | 130700 | 1227728430 | 14060 | 14050 | 14060 | 14020 | 1490 |
| 331 | 20240118 | 130600 | 1206826750 | 14050 | 14070 | 14070 | 14050 | 3 |
| 332 | 20240118 | 130500 | 1206784580 | 14070 | 14070 | 14070 | 14070 | 0 |
| 333 | 20240118 | 130400 | 1206784580 | 14070 | 14070 | 14070 | 14070 | 0 |
| 334 | 20240118 | 130300 | 1206784580 | 14070 | 14070 | 14070 | 14070 | 1 |
| 335 | 20240118 | 130200 | 1206770510 | 14070 | 14070 | 14070 | 14070 | 0 |
| 336 | 20240118 | 130100 | 1206770510 | 14070 | 14070 | 14070 | 14070 | 1 |
| 337 | 20240118 | 130000 | 1206756440 | 14050 | 14050 | 14050 | 14050 | 0 |
| 338 | 20240118 | 125900 | 1206756440 | 14050 | 14050 | 14050 | 14050 | 38 |
| 339 | 20240118 | 125800 | 1206222540 | 14060 | 14060 | 14060 | 14060 | 81 |
| 340 | 20240118 | 125700 | 1205083680 | 14060 | 14060 | 14060 | 14060 | 0 |
| 341 | 20240118 | 125600 | 1205083680 | 14060 | 14060 | 14060 | 14060 | 0 |
| 342 | 20240118 | 125500 | 1205083680 | 14060 | 14060 | 14060 | 14060 | 0 |
| 343 | 20240118 | 125400 | 1205083680 | 14060 | 14060 | 14060 | 14060 | 0 |
| 344 | 20240118 | 125300 | 1205083680 | 14060 | 14060 | 14060 | 14060 | 49 |
| 345 | 20240118 | 125200 | 1204394740 | 14060 | 14060 | 14060 | 14060 | 0 |
| 346 | 20240118 | 125100 | 1204394740 | 14060 | 14060 | 14060 | 14060 | 0 |
| 347 | 20240118 | 125000 | 1204394740 | 14060 | 14060 | 14060 | 14060 | 1 |
| 348 | 20240118 | 124900 | 1204380680 | 14060 | 14060 | 14060 | 14060 | 0 |
| 349 | 20240118 | 124800 | 1204380680 | 14060 | 14060 | 14060 | 14060 | 1 |
| 350 | 20240118 | 124700 | 1204366620 | 14060 | 14050 | 14060 | 14050 | 31 |
| 351 | 20240118 | 124600 | 1203930770 | 14050 | 14050 | 14050 | 14050 | 181 |
| 352 | 20240118 | 124500 | 1201387720 | 14050 | 14050 | 14050 | 14050 | 0 |
| 353 | 20240118 | 124400 | 1201387720 | 14050 | 14050 | 14050 | 14050 | 0 |
| 354 | 20240118 | 124300 | 1201387720 | 14050 | 14050 | 14050 | 14050 | 69 |
| 355 | 20240118 | 124200 | 1200418270 | 14050 | 14050 | 14050 | 14050 | 0 |
| 356 | 20240118 | 124100 | 1200418270 | 14050 | 14050 | 14050 | 14050 | 1 |
| 357 | 20240118 | 124000 | 1200404220 | 14040 | 14040 | 14040 | 14040 | 0 |
| 358 | 20240118 | 123900 | 1200404220 | 14040 | 14040 | 14040 | 14040 | 0 |
| 359 | 20240118 | 123800 | 1200404220 | 14040 | 14040 | 14040 | 14040 | 0 |
| 360 | 20240118 | 123700 | 1200404220 | 14040 | 14040 | 14040 | 14040 | 0 |
| 361 | 20240118 | 123600 | 1200404220 | 14040 | 14040 | 14040 | 14040 | 0 |
| 362 | 20240118 | 123500 | 1200404220 | 14040 | 14050 | 14050 | 14040 | 94 |
| 363 | 20240118 | 123400 | 1199084260 | 14070 | 14070 | 14070 | 14070 | 30 |
| 364 | 20240118 | 123300 | 1198662160 | 14070 | 14070 | 14070 | 14070 | 0 |
| 365 | 20240118 | 123200 | 1198662160 | 14070 | 14070 | 14070 | 14070 | 3 |
| 366 | 20240118 | 123100 | 1198619950 | 14040 | 14040 | 14040 | 14040 | 0 |
| 367 | 20240118 | 123000 | 1198619950 | 14040 | 14040 | 14040 | 14040 | 36 |
| 368 | 20240118 | 122900 | 1198114510 | 14070 | 14070 | 14070 | 14070 | 13 |
| 369 | 20240118 | 122800 | 1197931600 | 14030 | 14030 | 14030 | 14030 | 811 |
| 370 | 20240118 | 122700 | 1186553270 | 14030 | 14040 | 14040 | 14030 | 13 |
| 371 | 20240118 | 122600 | 1186370830 | 14040 | 14040 | 14040 | 14040 | 60 |
| 372 | 20240118 | 122500 | 1185528430 | 14040 | 14040 | 14040 | 14040 | 100 |
| 373 | 20240118 | 122400 | 1184124430 | 14040 | 14040 | 14040 | 14040 | 20 |
| 374 | 20240118 | 122300 | 1183843630 | 14040 | 14050 | 14050 | 14040 | 550 |
| 375 | 20240118 | 122200 | 1176121130 | 14040 | 14040 | 14040 | 14040 | 0 |
| 376 | 20240118 | 122100 | 1176121130 | 14040 | 14040 | 14040 | 14040 | 0 |
| 377 | 20240118 | 122000 | 1176121130 | 14040 | 14040 | 14040 | 14040 | 0 |
| 378 | 20240118 | 121900 | 1176121130 | 14040 | 14040 | 14040 | 14040 | 0 |
| 379 | 20240118 | 121800 | 1176121130 | 14040 | 14040 | 14040 | 14040 | 152 |
| 380 | 20240118 | 121700 | 1173987050 | 14040 | 14040 | 14040 | 14040 | 0 |
| 381 | 20240118 | 121600 | 1173987050 | 14040 | 14050 | 14050 | 14040 | 165 |
| 382 | 20240118 | 121500 | 1171670440 | 14050 | 14050 | 14050 | 14050 | 4 |
| 383 | 20240118 | 121400 | 1171614240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 384 | 20240118 | 121300 | 1171614240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 385 | 20240118 | 121200 | 1171614240 | 14040 | 14070 | 14070 | 14040 | 71 |
| 386 | 20240118 | 121100 | 1170617370 | 14050 | 14050 | 14050 | 14040 | 132 |
| 387 | 20240118 | 121000 | 1168762960 | 14050 | 14050 | 14050 | 14050 | 0 |
| 388 | 20240118 | 120900 | 1168762960 | 14050 | 14100 | 14100 | 14050 | 732 |
| 389 | 20240118 | 120800 | 1158473330 | 14070 | 14070 | 14070 | 14070 | 33 |
| 390 | 20240118 | 120700 | 1158009020 | 14070 | 14070 | 14070 | 14070 | 38 |
| 391 | 20240118 | 120600 | 1157474360 | 14100 | 14070 | 14100 | 14070 | 291 |
| 392 | 20240118 | 120500 | 1153379960 | 14100 | 14100 | 14100 | 14100 | 0 |
| 393 | 20240118 | 120400 | 1153379960 | 14100 | 14100 | 14100 | 14100 | 0 |
| 394 | 20240118 | 120300 | 1153379960 | 14100 | 14100 | 14100 | 14100 | 102 |
| 395 | 20240118 | 120200 | 1151941760 | 14070 | 14080 | 14080 | 14070 | 183 |
| 396 | 20240118 | 120100 | 1149366100 | 14080 | 14090 | 14090 | 14080 | 734 |
| 397 | 20240118 | 120000 | 1139027140 | 14090 | 14090 | 14090 | 14090 | 0 |
| 398 | 20240118 | 115900 | 1139027140 | 14090 | 14090 | 14090 | 14090 | 134 |
| 399 | 20240118 | 115800 | 1137139080 | 14090 | 14090 | 14090 | 14090 | 241 |
| 400 | 20240118 | 115700 | 1133743390 | 14100 | 14100 | 14100 | 14100 | 78 |
| 401 | 20240118 | 115600 | 1132643590 | 14110 | 14110 | 14110 | 14110 | 10 |
| 402 | 20240118 | 115500 | 1132502490 | 14090 | 14090 | 14090 | 14090 | 1 |
| 403 | 20240118 | 115400 | 1132488400 | 14100 | 14100 | 14100 | 14100 | 2 |
| 404 | 20240118 | 115300 | 1132460200 | 14100 | 14100 | 14100 | 14100 | 0 |
| 405 | 20240118 | 115200 | 1132460200 | 14100 | 14100 | 14100 | 14100 | 96 |
| 406 | 20240118 | 115100 | 1131106600 | 14090 | 14090 | 14090 | 14090 | 19 |
| 407 | 20240118 | 115000 | 1130838890 | 14090 | 14090 | 14090 | 14090 | 0 |
| 408 | 20240118 | 114900 | 1130838890 | 14090 | 14090 | 14090 | 14090 | 1 |
| 409 | 20240118 | 114800 | 1130824800 | 14090 | 14090 | 14090 | 14090 | 0 |
| 410 | 20240118 | 114700 | 1130824800 | 14090 | 14090 | 14090 | 14090 | 0 |
| 411 | 20240118 | 114600 | 1130824800 | 14090 | 14090 | 14090 | 14090 | 222 |
| 412 | 20240118 | 114500 | 1127696820 | 14090 | 14090 | 14090 | 14090 | 10 |
| 413 | 20240118 | 114400 | 1127555920 | 14090 | 14120 | 14120 | 14090 | 2 |
| 414 | 20240118 | 114300 | 1127527710 | 14100 | 14120 | 14120 | 14100 | 101 |
| 415 | 20240118 | 114200 | 1126103590 | 14090 | 14090 | 14090 | 14090 | 0 |
| 416 | 20240118 | 114100 | 1126103590 | 14090 | 14100 | 14100 | 14090 | 128 |
| 417 | 20240118 | 114000 | 1124299790 | 14100 | 14100 | 14100 | 14100 | 0 |
| 418 | 20240118 | 113900 | 1124299790 | 14100 | 14100 | 14100 | 14100 | 100 |
| 419 | 20240118 | 113800 | 1122889790 | 14100 | 14100 | 14100 | 14100 | 7 |
| 420 | 20240118 | 113700 | 1122791090 | 14100 | 14100 | 14100 | 14100 | 0 |
| 421 | 20240118 | 113600 | 1122791090 | 14100 | 14100 | 14100 | 14100 | 0 |
| 422 | 20240118 | 113500 | 1122791090 | 14100 | 14100 | 14100 | 14100 | 20 |
| 423 | 20240118 | 113400 | 1122509090 | 14100 | 14100 | 14100 | 14100 | 0 |
| 424 | 20240118 | 113300 | 1122509090 | 14100 | 14100 | 14100 | 14100 | 1 |
| 425 | 20240118 | 113200 | 1122494990 | 14090 | 14090 | 14090 | 14090 | 0 |
| 426 | 20240118 | 113100 | 1122494990 | 14090 | 14090 | 14090 | 14090 | 20 |
| 427 | 20240118 | 113000 | 1122213190 | 14090 | 14090 | 14090 | 14090 | 2 |
| 428 | 20240118 | 112900 | 1122185010 | 14090 | 14090 | 14090 | 14090 | 40 |
| 429 | 20240118 | 112800 | 1121621410 | 14090 | 14090 | 14090 | 14090 | 28 |
| 430 | 20240118 | 112700 | 1121226890 | 14150 | 14150 | 14150 | 14150 | 0 |
| 431 | 20240118 | 112600 | 1121226890 | 14150 | 14150 | 14150 | 14150 | 0 |
| 432 | 20240118 | 112500 | 1121226890 | 14150 | 14100 | 14150 | 14090 | 348 |
| 433 | 20240118 | 112400 | 1116315140 | 14100 | 14100 | 14100 | 14100 | 0 |
| 434 | 20240118 | 112300 | 1116315140 | 14100 | 14100 | 14100 | 14100 | 44 |
| 435 | 20240118 | 112200 | 1115694740 | 14100 | 14100 | 14100 | 14100 | 49 |
| 436 | 20240118 | 112100 | 1115003840 | 14110 | 14110 | 14110 | 14110 | 1 |
| 437 | 20240118 | 112000 | 1114989730 | 14120 | 14120 | 14120 | 14120 | 2 |
| 438 | 20240118 | 111900 | 1114961490 | 14130 | 14130 | 14130 | 14130 | 0 |
| 439 | 20240118 | 111800 | 1114961490 | 14130 | 14130 | 14130 | 14130 | 0 |
| 440 | 20240118 | 111700 | 1114961490 | 14130 | 14130 | 14130 | 14130 | 0 |
| 441 | 20240118 | 111600 | 1114961490 | 14130 | 14130 | 14130 | 14130 | 0 |
| 442 | 20240118 | 111500 | 1114961490 | 14130 | 14120 | 14130 | 14120 | 5 |
| 443 | 20240118 | 111400 | 1114890880 | 14100 | 14100 | 14100 | 14100 | 1444 |
| 444 | 20240118 | 111300 | 1094530480 | 14100 | 14100 | 14100 | 14100 | 13 |
| 445 | 20240118 | 111200 | 1094347180 | 14100 | 14110 | 14110 | 14100 | 470 |
| 446 | 20240118 | 111100 | 1087716080 | 14110 | 14110 | 14110 | 14110 | 5 |
| 447 | 20240118 | 111000 | 1087645530 | 14110 | 14110 | 14110 | 14110 | 50 |
| 448 | 20240118 | 110900 | 1086940030 | 14110 | 14110 | 14110 | 14110 | 0 |
| 449 | 20240118 | 110800 | 1086940030 | 14110 | 14110 | 14110 | 14110 | 0 |
| 450 | 20240118 | 110700 | 1086940030 | 14110 | 14110 | 14110 | 14110 | 0 |
| 451 | 20240118 | 110600 | 1086940030 | 14110 | 14120 | 14120 | 14110 | 591 |
| 452 | 20240118 | 110500 | 1078601000 | 14120 | 14110 | 14120 | 14110 | 14 |
| 453 | 20240118 | 110400 | 1078403450 | 14110 | 14110 | 14110 | 14110 | 9 |
| 454 | 20240118 | 110300 | 1078276460 | 14120 | 14120 | 14120 | 14120 | 393 |
| 455 | 20240118 | 110200 | 1072727300 | 14120 | 14120 | 14120 | 14120 | 1 |
| 456 | 20240118 | 110100 | 1072713180 | 14130 | 14130 | 14130 | 14130 | 150 |
| 457 | 20240118 | 110000 | 1070593680 | 14170 | 14170 | 14170 | 14170 | 5 |
| 458 | 20240118 | 105900 | 1070522830 | 14170 | 14170 | 14170 | 14170 | 1 |
| 459 | 20240118 | 105800 | 1070508660 | 14120 | 14120 | 14120 | 14120 | 0 |
| 460 | 20240118 | 105700 | 1070508660 | 14120 | 14130 | 14130 | 14120 | 72 |
| 461 | 20240118 | 105600 | 1069491920 | 14170 | 14170 | 14170 | 14170 | 0 |
| 462 | 20240118 | 105500 | 1069491920 | 14170 | 14120 | 14170 | 14120 | 2 |
| 463 | 20240118 | 105400 | 1069463630 | 14120 | 14120 | 14120 | 14120 | 0 |
| 464 | 20240118 | 105300 | 1069463630 | 14120 | 14170 | 14180 | 14120 | 344 |
| 465 | 20240118 | 105200 | 1064602540 | 14180 | 14180 | 14180 | 14180 | 0 |
| 466 | 20240118 | 105100 | 1064602540 | 14180 | 14150 | 14180 | 14150 | 479 |
| 467 | 20240118 | 105000 | 1057823270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 468 | 20240118 | 104900 | 1057823270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 469 | 20240118 | 104800 | 1057823270 | 14150 | 14120 | 14160 | 14120 | 56 |
| 470 | 20240118 | 104700 | 1057031120 | 14130 | 14130 | 14130 | 14130 | 0 |
| 471 | 20240118 | 104600 | 1057031120 | 14130 | 14130 | 14130 | 14130 | 1 |
| 472 | 20240118 | 104500 | 1057016990 | 14120 | 14120 | 14120 | 14120 | 362 |
| 473 | 20240118 | 104400 | 1051905550 | 14130 | 14130 | 14130 | 14130 | 0 |
| 474 | 20240118 | 104300 | 1051905550 | 14130 | 14130 | 14130 | 14130 | 0 |
| 475 | 20240118 | 104200 | 1051905550 | 14130 | 14130 | 14130 | 14130 | 134 |
| 476 | 20240118 | 104100 | 1050012130 | 14150 | 14150 | 14150 | 14150 | 1 |
| 477 | 20240118 | 104000 | 1049997980 | 14150 | 14150 | 14150 | 14150 | 1 |
| 478 | 20240118 | 103900 | 1049983830 | 14130 | 14130 | 14130 | 14130 | 216 |
| 479 | 20240118 | 103800 | 1046931750 | 14150 | 14130 | 14150 | 14130 | 20 |
| 480 | 20240118 | 103700 | 1046649130 | 14130 | 14130 | 14130 | 14130 | 1 |
| 481 | 20240118 | 103600 | 1046635000 | 14150 | 14140 | 14150 | 14140 | 8 |
| 482 | 20240118 | 103500 | 1046521850 | 14140 | 14140 | 14140 | 14140 | 100 |
| 483 | 20240118 | 103400 | 1045107850 | 14120 | 14120 | 14120 | 14120 | 0 |
| 484 | 20240118 | 103300 | 1045107850 | 14120 | 14120 | 14120 | 14120 | 1 |
| 485 | 20240118 | 103200 | 1045093730 | 14140 | 14140 | 14140 | 14140 | 20 |
| 486 | 20240118 | 103100 | 1044810930 | 14140 | 14140 | 14140 | 14140 | 1 |
| 487 | 20240118 | 103000 | 1044796790 | 14120 | 14120 | 14120 | 14120 | 0 |
| 488 | 20240118 | 102900 | 1044796790 | 14120 | 14120 | 14120 | 14120 | 50 |
| 489 | 20240118 | 102800 | 1044090790 | 14110 | 14100 | 14110 | 14100 | 158 |
| 490 | 20240118 | 102700 | 1041862850 | 14110 | 14120 | 14120 | 14110 | 86 |
| 491 | 20240118 | 102600 | 1040649380 | 14120 | 14120 | 14120 | 14120 | 9 |
| 492 | 20240118 | 102500 | 1040522300 | 14120 | 14140 | 14140 | 14120 | 200 |
| 493 | 20240118 | 102400 | 1037698280 | 14110 | 14110 | 14110 | 14110 | 0 |
| 494 | 20240118 | 102300 | 1037698280 | 14110 | 14130 | 14140 | 14110 | 84 |
| 495 | 20240118 | 102200 | 1036511750 | 14110 | 14110 | 14110 | 14110 | 40 |
| 496 | 20240118 | 102100 | 1035947350 | 14140 | 14140 | 14140 | 14140 | 2 |
| 497 | 20240118 | 102000 | 1035919070 | 14100 | 14100 | 14100 | 14100 | 0 |
| 498 | 20240118 | 101900 | 1035919070 | 14100 | 14100 | 14100 | 14100 | 0 |
| 499 | 20240118 | 101800 | 1035919070 | 14100 | 14140 | 14140 | 14100 | 304 |
| 500 | 20240118 | 101700 | 1031632550 | 14120 | 14120 | 14120 | 14120 | 0 |
| 501 | 20240118 | 101600 | 1031632550 | 14120 | 14120 | 14120 | 14120 | 300 |
| 502 | 20240118 | 101500 | 1027396550 | 14110 | 14110 | 14110 | 14110 | 0 |
| 503 | 20240118 | 101400 | 1027396550 | 14110 | 14110 | 14110 | 14100 | 20 |
| 504 | 20240118 | 101300 | 1027114370 | 14110 | 14140 | 14140 | 14110 | 21 |
| 505 | 20240118 | 101200 | 1026818000 | 14100 | 14120 | 14120 | 14100 | 417 |
| 506 | 20240118 | 101100 | 1020933380 | 14120 | 14130 | 14130 | 14120 | 112 |
| 507 | 20240118 | 101000 | 1019351790 | 14150 | 14150 | 14150 | 14150 | 1 |
| 508 | 20240118 | 100900 | 1019337640 | 14120 | 14150 | 14150 | 14120 | 9 |
| 509 | 20240118 | 100800 | 1019210530 | 14120 | 14130 | 14130 | 14120 | 35 |
| 510 | 20240118 | 100700 | 1018716220 | 14130 | 14150 | 14150 | 14130 | 11 |
| 511 | 20240118 | 100600 | 1018560590 | 14150 | 14150 | 14150 | 14150 | 1 |
| 512 | 20240118 | 100500 | 1018546440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 513 | 20240118 | 100400 | 1018546440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 514 | 20240118 | 100300 | 1018546440 | 14190 | 14190 | 14190 | 14190 | 1 |
| 515 | 20240118 | 100200 | 1018532250 | 14190 | 14120 | 14190 | 14090 | 1022 |
| 516 | 20240118 | 100100 | 1004091990 | 14100 | 14100 | 14100 | 14100 | 0 |
| 517 | 20240118 | 100000 | 1004091990 | 14100 | 14110 | 14120 | 14100 | 967 |
| 518 | 20240118 | 095900 | 990452070 | 14110 | 14130 | 14130 | 14110 | 1124 |
| 519 | 20240118 | 095800 | 974586680 | 14130 | 14120 | 14130 | 14120 | 279 |
| 520 | 20240118 | 095700 | 970647190 | 14120 | 14130 | 14130 | 14120 | 596 |
| 521 | 20240118 | 095600 | 962230920 | 14180 | 14140 | 14180 | 14140 | 15 |
| 522 | 20240118 | 095500 | 962018760 | 14120 | 14150 | 14150 | 14120 | 605 |
| 523 | 20240118 | 095400 | 953473310 | 14160 | 14160 | 14160 | 14160 | 0 |
| 524 | 20240118 | 095300 | 953473310 | 14160 | 14160 | 14160 | 14160 | 22 |
| 525 | 20240118 | 095200 | 953161790 | 14160 | 14160 | 14160 | 14160 | 1 |
| 526 | 20240118 | 095100 | 953147630 | 14190 | 14150 | 14190 | 14140 | 168 |
| 527 | 20240118 | 095000 | 950769840 | 14140 | 14140 | 14140 | 14140 | 470 |
| 528 | 20240118 | 094900 | 944124040 | 14140 | 14140 | 14140 | 14140 | 0 |
| 529 | 20240118 | 094800 | 944124040 | 14140 | 14140 | 14140 | 14120 | 483 |
| 530 | 20240118 | 094700 | 937298970 | 14130 | 14130 | 14130 | 14130 | 106 |
| 531 | 20240118 | 094600 | 935801190 | 14130 | 14130 | 14130 | 14130 | 54 |
| 532 | 20240118 | 094500 | 935038170 | 14150 | 14150 | 14150 | 14150 | 0 |
| 533 | 20240118 | 094400 | 935038170 | 14150 | 14130 | 14150 | 14130 | 24 |
| 534 | 20240118 | 094300 | 934698610 | 14120 | 14120 | 14120 | 14120 | 0 |
| 535 | 20240118 | 094200 | 934698610 | 14120 | 14140 | 14140 | 14120 | 1050 |
| 536 | 20240118 | 094100 | 919865310 | 14130 | 14150 | 14150 | 14130 | 522 |
| 537 | 20240118 | 094000 | 912485740 | 14130 | 14130 | 14130 | 14120 | 873 |
| 538 | 20240118 | 093900 | 900155760 | 14140 | 14150 | 14150 | 14140 | 280 |
| 539 | 20240118 | 093800 | 896196490 | 14140 | 14140 | 14150 | 14140 | 77 |
| 540 | 20240118 | 093700 | 895107690 | 14160 | 14160 | 14160 | 14150 | 175 |
| 541 | 20240118 | 093600 | 892630780 | 14180 | 14180 | 14180 | 14180 | 0 |
| 542 | 20240118 | 093500 | 892630780 | 14180 | 14180 | 14180 | 14180 | 2 |
| 543 | 20240118 | 093400 | 892602420 | 14140 | 14140 | 14180 | 14140 | 177 |
| 544 | 20240118 | 093300 | 890099520 | 14140 | 14140 | 14140 | 14140 | 13 |
| 545 | 20240118 | 093200 | 889915700 | 14150 | 14150 | 14150 | 14150 | 9 |
| 546 | 20240118 | 093100 | 889788350 | 14190 | 14190 | 14190 | 14140 | 520 |
| 547 | 20240118 | 093000 | 882435100 | 14190 | 14210 | 14220 | 14190 | 31 |
| 548 | 20240118 | 092900 | 881994360 | 14220 | 14230 | 14230 | 14130 | 67 |
| 549 | 20240118 | 092800 | 881045070 | 14130 | 14140 | 14240 | 14130 | 871 |
| 550 | 20240118 | 092700 | 868711330 | 14120 | 14120 | 14120 | 14120 | 229 |
| 551 | 20240118 | 092600 | 865477850 | 14120 | 14100 | 14120 | 14100 | 87 |
| 552 | 20240118 | 092500 | 864250010 | 14100 | 14190 | 14190 | 14100 | 903 |
| 553 | 20240118 | 092400 | 851498420 | 14200 | 14190 | 14200 | 14140 | 426 |
| 554 | 20240118 | 092300 | 845469220 | 14210 | 14180 | 14210 | 14180 | 200 |
| 555 | 20240118 | 092200 | 842630090 | 14190 | 14120 | 14190 | 14120 | 18 |
| 556 | 20240118 | 092100 | 842375650 | 14110 | 14130 | 14190 | 14110 | 380 |
| 557 | 20240118 | 092000 | 836990680 | 14090 | 14120 | 14120 | 14080 | 918 |
| 558 | 20240118 | 091900 | 824047630 | 14080 | 14130 | 14140 | 14080 | 2276 |
| 559 | 20240118 | 091800 | 791942870 | 14130 | 14150 | 14150 | 14130 | 1542 |
| 560 | 20240118 | 091700 | 770138510 | 14150 | 14140 | 14150 | 14140 | 396 |
| 561 | 20240118 | 091600 | 764538670 | 14140 | 14190 | 14200 | 14140 | 4059 |
| 562 | 20240118 | 091500 | 706990630 | 14180 | 14180 | 14180 | 14180 | 112 |
| 563 | 20240118 | 091400 | 705402470 | 14180 | 14250 | 14250 | 14180 | 7891 |
| 564 | 20240118 | 091300 | 593273140 | 14260 | 14300 | 14320 | 14260 | 552 |
| 565 | 20240118 | 091200 | 585387520 | 14250 | 14290 | 14320 | 14250 | 849 |
| 566 | 20240118 | 091100 | 573258240 | 14300 | 14250 | 14300 | 14250 | 394 |
| 567 | 20240118 | 091000 | 567634900 | 14240 | 14280 | 14290 | 14240 | 802 |
| 568 | 20240118 | 090900 | 556183900 | 14280 | 14220 | 14280 | 14220 | 11 |
| 569 | 20240118 | 090800 | 556026880 | 14210 | 14220 | 14220 | 14200 | 1600 |
| 570 | 20240118 | 090700 | 533287970 | 14210 | 14320 | 14320 | 14210 | 6463 |
| 571 | 20240118 | 090600 | 441088030 | 14320 | 14390 | 14390 | 14320 | 2138 |
| 572 | 20240118 | 090500 | 410439670 | 14390 | 14310 | 14400 | 14300 | 1508 |
| 573 | 20240118 | 090400 | 388812290 | 14350 | 14340 | 14420 | 14290 | 3660 |
| 574 | 20240118 | 090300 | 336369280 | 14420 | 14560 | 14620 | 14310 | 5091 |
| 575 | 20240118 | 090200 | 262848000 | 14560 | 14380 | 14560 | 14290 | 5254 |
| 576 | 20240118 | 090100 | 187370570 | 14380 | 14570 | 14640 | 14380 | 5291 |
| 577 | 20240118 | 090000 | 110564890 | 14570 | 14600 | 14600 | 14330 | 7625 |