30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 3 | 20240118 | 190100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 4 | 20240118 | 190000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 5 | 20240118 | 185900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 6 | 20240118 | 185800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 7 | 20240118 | 185700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 8 | 20240118 | 185600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 9 | 20240118 | 185500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 10 | 20240118 | 185400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 11 | 20240118 | 185300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 12 | 20240118 | 185200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 13 | 20240118 | 185100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 14 | 20240118 | 185000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 15 | 20240118 | 184900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 16 | 20240118 | 184800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 17 | 20240118 | 184700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 18 | 20240118 | 184600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 19 | 20240118 | 184500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 20 | 20240118 | 184400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 21 | 20240118 | 184300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 22 | 20240118 | 184200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 23 | 20240118 | 184100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 24 | 20240118 | 184000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 25 | 20240118 | 183900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 26 | 20240118 | 183800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 27 | 20240118 | 183700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 28 | 20240118 | 183600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 29 | 20240118 | 183500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 30 | 20240118 | 183400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 31 | 20240118 | 183300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 32 | 20240118 | 183200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 33 | 20240118 | 183100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 34 | 20240118 | 183000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 35 | 20240118 | 182900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 36 | 20240118 | 182800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 37 | 20240118 | 182700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 38 | 20240118 | 182600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 39 | 20240118 | 182500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 40 | 20240118 | 182400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 41 | 20240118 | 182300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 42 | 20240118 | 182200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 43 | 20240118 | 182100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 44 | 20240118 | 182000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 45 | 20240118 | 181900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 46 | 20240118 | 181800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 47 | 20240118 | 181700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 48 | 20240118 | 181600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 49 | 20240118 | 181500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 50 | 20240118 | 181400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 51 | 20240118 | 181300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 52 | 20240118 | 181200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 53 | 20240118 | 181100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 54 | 20240118 | 181000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 55 | 20240118 | 180900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 56 | 20240118 | 180800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 57 | 20240118 | 180700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 58 | 20240118 | 180600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 59 | 20240118 | 180500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 60 | 20240118 | 180400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 61 | 20240118 | 180300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 62 | 20240118 | 180200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 63 | 20240118 | 180100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 64 | 20240118 | 180000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 65 | 20240118 | 175900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 66 | 20240118 | 175800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 67 | 20240118 | 175700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 68 | 20240118 | 175600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 69 | 20240118 | 175500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 70 | 20240118 | 175400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 71 | 20240118 | 175300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 72 | 20240118 | 175200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 73 | 20240118 | 175100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 74 | 20240118 | 175000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 75 | 20240118 | 174900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 76 | 20240118 | 174800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 77 | 20240118 | 174700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 78 | 20240118 | 174600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 79 | 20240118 | 174500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 80 | 20240118 | 174400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 81 | 20240118 | 174300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 82 | 20240118 | 174200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 83 | 20240118 | 174100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 84 | 20240118 | 174000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 85 | 20240118 | 173900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 86 | 20240118 | 173800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 87 | 20240118 | 173700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 88 | 20240118 | 173600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 89 | 20240118 | 173500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 90 | 20240118 | 173400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 91 | 20240118 | 173300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 92 | 20240118 | 173200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 93 | 20240118 | 173100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 94 | 20240118 | 173000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 95 | 20240118 | 172900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 96 | 20240118 | 172800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 97 | 20240118 | 172700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 98 | 20240118 | 172600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 99 | 20240118 | 172500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 100 | 20240118 | 172400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 101 | 20240118 | 172300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 102 | 20240118 | 172200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 103 | 20240118 | 172100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 104 | 20240118 | 172000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 105 | 20240118 | 171900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 106 | 20240118 | 171800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 107 | 20240118 | 171700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 108 | 20240118 | 171600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 109 | 20240118 | 171500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 110 | 20240118 | 171400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 111 | 20240118 | 171300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 112 | 20240118 | 171200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 113 | 20240118 | 171100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 114 | 20240118 | 171000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 115 | 20240118 | 170900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 116 | 20240118 | 170800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 117 | 20240118 | 170700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 118 | 20240118 | 170600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 119 | 20240118 | 170500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 120 | 20240118 | 170400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 121 | 20240118 | 170300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 122 | 20240118 | 170200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 123 | 20240118 | 170100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 124 | 20240118 | 170000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 125 | 20240118 | 165900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 126 | 20240118 | 165800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 127 | 20240118 | 165700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 128 | 20240118 | 165600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 129 | 20240118 | 165500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 130 | 20240118 | 165400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 131 | 20240118 | 165300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 132 | 20240118 | 165200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 133 | 20240118 | 165100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 134 | 20240118 | 165000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 135 | 20240118 | 164900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 136 | 20240118 | 164800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 137 | 20240118 | 164700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 138 | 20240118 | 164600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 139 | 20240118 | 164500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 140 | 20240118 | 164400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 141 | 20240118 | 164300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 142 | 20240118 | 164200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 143 | 20240118 | 164100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 144 | 20240118 | 164000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 145 | 20240118 | 163900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 146 | 20240118 | 163800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 147 | 20240118 | 163700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 148 | 20240118 | 163600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 149 | 20240118 | 163500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 150 | 20240118 | 163400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 151 | 20240118 | 163300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 152 | 20240118 | 163200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 153 | 20240118 | 163100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 154 | 20240118 | 163000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 155 | 20240118 | 162900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 156 | 20240118 | 162800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 157 | 20240118 | 162700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 158 | 20240118 | 162600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 159 | 20240118 | 162500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 160 | 20240118 | 162400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 161 | 20240118 | 162300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 162 | 20240118 | 162200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 163 | 20240118 | 162100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 164 | 20240118 | 162000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 165 | 20240118 | 161900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 166 | 20240118 | 161800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 167 | 20240118 | 161700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 168 | 20240118 | 161600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 169 | 20240118 | 161500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 170 | 20240118 | 161400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 171 | 20240118 | 161300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 172 | 20240118 | 161200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 173 | 20240118 | 161100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 174 | 20240118 | 161000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 175 | 20240118 | 160900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 176 | 20240118 | 160800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 177 | 20240118 | 160700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 178 | 20240118 | 160600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 179 | 20240118 | 160500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 180 | 20240118 | 160400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 181 | 20240118 | 160300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 182 | 20240118 | 160200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 183 | 20240118 | 160100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 184 | 20240118 | 160000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 185 | 20240118 | 155900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 186 | 20240118 | 155800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 187 | 20240118 | 155700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 188 | 20240118 | 155600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 189 | 20240118 | 155500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 190 | 20240118 | 155400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 191 | 20240118 | 155300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 192 | 20240118 | 155200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 193 | 20240118 | 155100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 194 | 20240118 | 155000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 195 | 20240118 | 154900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 196 | 20240118 | 154800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 197 | 20240118 | 154700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20240118 | 154600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 199 | 20240118 | 154500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20240118 | 154400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20240118 | 154300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20240118 | 154200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20240118 | 154100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20240118 | 154000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20240118 | 153900 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20240118 | 153800 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20240118 | 153700 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 208 | 20240118 | 153600 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 209 | 20240118 | 153500 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 210 | 20240118 | 153400 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 211 | 20240118 | 153300 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 212 | 20240118 | 153200 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 213 | 20240118 | 153100 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 214 | 20240118 | 153000 | 2546038200 | 7490 | 7490 | 7490 | 7490 | 11120 |
| 215 | 20240118 | 152900 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20240118 | 152800 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20240118 | 152700 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20240118 | 152600 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20240118 | 152500 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20240118 | 152400 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20240118 | 152300 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20240118 | 152200 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20240118 | 152100 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20240118 | 152000 | 2462749400 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20240118 | 151900 | 2462749400 | 7510 | 7500 | 7510 | 7490 | 362 |
| 226 | 20240118 | 151800 | 2460033860 | 7510 | 7510 | 7510 | 7500 | 784 |
| 227 | 20240118 | 151700 | 2454152110 | 7510 | 7500 | 7510 | 7500 | 1192 |
| 228 | 20240118 | 151600 | 2445211590 | 7510 | 7490 | 7510 | 7490 | 40 |
| 229 | 20240118 | 151500 | 2444911350 | 7510 | 7510 | 7510 | 7500 | 377 |
| 230 | 20240118 | 151400 | 2442080750 | 7510 | 7510 | 7510 | 7480 | 4596 |
| 231 | 20240118 | 151300 | 2407653040 | 7520 | 7520 | 7520 | 7510 | 330 |
| 232 | 20240118 | 151200 | 2405172040 | 7520 | 7510 | 7520 | 7500 | 2722 |
| 233 | 20240118 | 151100 | 2384754380 | 7510 | 7510 | 7510 | 7510 | 32 |
| 234 | 20240118 | 151000 | 2384514060 | 7510 | 7510 | 7510 | 7500 | 297 |
| 235 | 20240118 | 150900 | 2382284100 | 7510 | 7520 | 7520 | 7500 | 1188 |
| 236 | 20240118 | 150800 | 2373365560 | 7520 | 7520 | 7520 | 7520 | 3 |
| 237 | 20240118 | 150700 | 2373343000 | 7520 | 7520 | 7520 | 7520 | 5 |
| 238 | 20240118 | 150600 | 2373305400 | 7520 | 7510 | 7520 | 7510 | 208 |
| 239 | 20240118 | 150500 | 2371743290 | 7520 | 7510 | 7520 | 7510 | 37 |
| 240 | 20240118 | 150400 | 2371465160 | 7520 | 7510 | 7520 | 7500 | 1932 |
| 241 | 20240118 | 150300 | 2356971440 | 7520 | 7510 | 7520 | 7510 | 208 |
| 242 | 20240118 | 150200 | 2355409330 | 7520 | 7520 | 7520 | 7520 | 15 |
| 243 | 20240118 | 150100 | 2355296530 | 7520 | 7520 | 7520 | 7520 | 2 |
| 244 | 20240118 | 150000 | 2355281490 | 7510 | 7520 | 7520 | 7510 | 40 |
| 245 | 20240118 | 145900 | 2354981000 | 7520 | 7520 | 7520 | 7520 | 2 |
| 246 | 20240118 | 145800 | 2354965960 | 7520 | 7520 | 7520 | 7510 | 82 |
| 247 | 20240118 | 145700 | 2354350110 | 7520 | 7520 | 7520 | 7520 | 203 |
| 248 | 20240118 | 145600 | 2352823550 | 7520 | 7510 | 7520 | 7510 | 135 |
| 249 | 20240118 | 145500 | 2351809690 | 7500 | 7510 | 7510 | 7490 | 3451 |
| 250 | 20240118 | 145400 | 2325937180 | 7510 | 7510 | 7510 | 7500 | 2432 |
| 251 | 20240118 | 145300 | 2307694450 | 7510 | 7510 | 7510 | 7510 | 2 |
| 252 | 20240118 | 145200 | 2307679430 | 7510 | 7520 | 7520 | 7510 | 136 |
| 253 | 20240118 | 145100 | 2306657950 | 7510 | 7520 | 7520 | 7510 | 203 |
| 254 | 20240118 | 145000 | 2305133390 | 7520 | 7520 | 7520 | 7510 | 214 |
| 255 | 20240118 | 144900 | 2303526110 | 7520 | 7530 | 7530 | 7520 | 1591 |
| 256 | 20240118 | 144800 | 2291561770 | 7530 | 7540 | 7540 | 7530 | 835 |
| 257 | 20240118 | 144700 | 2285274190 | 7530 | 7530 | 7530 | 7520 | 141 |
| 258 | 20240118 | 144600 | 2284213190 | 7520 | 7540 | 7540 | 7520 | 6 |
| 259 | 20240118 | 144500 | 2284167990 | 7540 | 7540 | 7540 | 7540 | 2363 |
| 260 | 20240118 | 144400 | 2266350970 | 7540 | 7520 | 7540 | 7520 | 1038 |
| 261 | 20240118 | 144300 | 2258535100 | 7520 | 7510 | 7520 | 7510 | 1015 |
| 262 | 20240118 | 144200 | 2250912300 | 7520 | 7530 | 7530 | 7520 | 1351 |
| 263 | 20240118 | 144100 | 2240752640 | 7530 | 7530 | 7530 | 7520 | 53 |
| 264 | 20240118 | 144000 | 2240353560 | 7530 | 7530 | 7530 | 7530 | 79 |
| 265 | 20240118 | 143900 | 2239758690 | 7520 | 7510 | 7530 | 7500 | 2023 |
| 266 | 20240118 | 143800 | 2224555020 | 7500 | 7500 | 7500 | 7490 | 1028 |
| 267 | 20240118 | 143700 | 2216846520 | 7500 | 7500 | 7500 | 7500 | 217 |
| 268 | 20240118 | 143600 | 2215219020 | 7500 | 7490 | 7500 | 7490 | 2508 |
| 269 | 20240118 | 143500 | 2196433070 | 7490 | 7480 | 7490 | 7480 | 163 |
| 270 | 20240118 | 143400 | 2195212300 | 7490 | 7490 | 7490 | 7490 | 1137 |
| 271 | 20240118 | 143300 | 2186696170 | 7480 | 7490 | 7490 | 7480 | 29 |
| 272 | 20240118 | 143200 | 2186479060 | 7480 | 7490 | 7490 | 7480 | 345 |
| 273 | 20240118 | 143100 | 2183897110 | 7480 | 7480 | 7480 | 7480 | 2122 |
| 274 | 20240118 | 143000 | 2168024550 | 7480 | 7480 | 7480 | 7480 | 6 |
| 275 | 20240118 | 142900 | 2167979670 | 7470 | 7480 | 7480 | 7470 | 139 |
| 276 | 20240118 | 142800 | 2166941320 | 7470 | 7480 | 7480 | 7470 | 43 |
| 277 | 20240118 | 142700 | 2166619780 | 7480 | 7480 | 7480 | 7470 | 1071 |
| 278 | 20240118 | 142600 | 2158618700 | 7480 | 7480 | 7480 | 7480 | 105 |
| 279 | 20240118 | 142500 | 2157833300 | 7480 | 7480 | 7480 | 7480 | 829 |
| 280 | 20240118 | 142400 | 2151632380 | 7480 | 7480 | 7480 | 7470 | 19 |
| 281 | 20240118 | 142300 | 2151490380 | 7480 | 7490 | 7490 | 7480 | 647 |
| 282 | 20240118 | 142200 | 2146650750 | 7490 | 7490 | 7490 | 7480 | 353 |
| 283 | 20240118 | 142100 | 2144009980 | 7490 | 7490 | 7490 | 7490 | 3 |
| 284 | 20240118 | 142000 | 2143987510 | 7480 | 7490 | 7490 | 7480 | 102 |
| 285 | 20240118 | 141900 | 2143224530 | 7490 | 7490 | 7490 | 7480 | 133 |
| 286 | 20240118 | 141800 | 2142229540 | 7490 | 7500 | 7500 | 7490 | 117 |
| 287 | 20240118 | 141700 | 2141353190 | 7500 | 7510 | 7510 | 7500 | 216 |
| 288 | 20240118 | 141600 | 2139732170 | 7510 | 7510 | 7510 | 7510 | 45 |
| 289 | 20240118 | 141500 | 2139394220 | 7510 | 7510 | 7510 | 7510 | 18 |
| 290 | 20240118 | 141400 | 2139259040 | 7510 | 7500 | 7510 | 7500 | 1565 |
| 291 | 20240118 | 141300 | 2127521340 | 7490 | 7490 | 7490 | 7490 | 3269 |
| 292 | 20240118 | 141200 | 2103036530 | 7480 | 7480 | 7480 | 7470 | 1895 |
| 293 | 20240118 | 141100 | 2088862930 | 7480 | 7470 | 7480 | 7470 | 901 |
| 294 | 20240118 | 141000 | 2082132360 | 7470 | 7470 | 7470 | 7470 | 115 |
| 295 | 20240118 | 140900 | 2081273310 | 7470 | 7470 | 7470 | 7470 | 628 |
| 296 | 20240118 | 140800 | 2076582150 | 7470 | 7480 | 7480 | 7460 | 3857 |
| 297 | 20240118 | 140700 | 2047784860 | 7470 | 7470 | 7470 | 7470 | 44 |
| 298 | 20240118 | 140600 | 2047456180 | 7480 | 7490 | 7490 | 7480 | 137 |
| 299 | 20240118 | 140500 | 2046431160 | 7490 | 7480 | 7490 | 7480 | 401 |
| 300 | 20240118 | 140400 | 2043428670 | 7470 | 7480 | 7490 | 7470 | 2459 |
| 301 | 20240118 | 140300 | 2025048130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 302 | 20240118 | 140200 | 2025048130 | 7480 | 7480 | 7480 | 7480 | 121 |
| 303 | 20240118 | 140100 | 2024143050 | 7480 | 7480 | 7480 | 7480 | 2291 |
| 304 | 20240118 | 140000 | 2007006370 | 7480 | 7480 | 7480 | 7480 | 100 |
| 305 | 20240118 | 135900 | 2006258370 | 7480 | 7480 | 7480 | 7480 | 205 |
| 306 | 20240118 | 135800 | 2004724970 | 7470 | 7470 | 7470 | 7470 | 1858 |
| 307 | 20240118 | 135700 | 1990845710 | 7460 | 7460 | 7470 | 7460 | 1532 |
| 308 | 20240118 | 135600 | 1979416970 | 7470 | 7470 | 7470 | 7460 | 1206 |
| 309 | 20240118 | 135500 | 1970412150 | 7470 | 7470 | 7470 | 7470 | 124 |
| 310 | 20240118 | 135400 | 1969485870 | 7470 | 7470 | 7470 | 7470 | 5978 |
| 311 | 20240118 | 135300 | 1924830210 | 7480 | 7480 | 7490 | 7470 | 3803 |
| 312 | 20240118 | 135200 | 1896393780 | 7480 | 7480 | 7480 | 7480 | 1098 |
| 313 | 20240118 | 135100 | 1888180740 | 7480 | 7480 | 7490 | 7470 | 888 |
| 314 | 20240118 | 135000 | 1881536830 | 7480 | 7480 | 7490 | 7480 | 2755 |
| 315 | 20240118 | 134900 | 1860917380 | 7480 | 7490 | 7490 | 7480 | 7266 |
| 316 | 20240118 | 134800 | 1806564530 | 7490 | 7490 | 7490 | 7480 | 555 |
| 317 | 20240118 | 134700 | 1802412580 | 7490 | 7490 | 7490 | 7480 | 1091 |
| 318 | 20240118 | 134600 | 1794250100 | 7490 | 7500 | 7500 | 7490 | 4095 |
| 319 | 20240118 | 134500 | 1763578340 | 7500 | 7490 | 7500 | 7490 | 1767 |
| 320 | 20240118 | 134400 | 1750343340 | 7490 | 7500 | 7500 | 7490 | 1853 |
| 321 | 20240118 | 134300 | 1736462450 | 7500 | 7500 | 7500 | 7500 | 1562 |
| 322 | 20240118 | 134200 | 1724747450 | 7500 | 7500 | 7500 | 7500 | 547 |
| 323 | 20240118 | 134100 | 1720644950 | 7500 | 7510 | 7510 | 7500 | 748 |
| 324 | 20240118 | 134000 | 1715034940 | 7500 | 7510 | 7510 | 7500 | 9881 |
| 325 | 20240118 | 133900 | 1640927220 | 7510 | 7500 | 7510 | 7500 | 1348 |
| 326 | 20240118 | 133800 | 1630817180 | 7510 | 7510 | 7510 | 7510 | 8674 |
| 327 | 20240118 | 133700 | 1565675440 | 7520 | 7520 | 7530 | 7520 | 1521 |
| 328 | 20240118 | 133600 | 1554237510 | 7520 | 7520 | 7520 | 7520 | 890 |
| 329 | 20240118 | 133500 | 1547544710 | 7530 | 7530 | 7530 | 7520 | 202 |
| 330 | 20240118 | 133400 | 1546025650 | 7520 | 7520 | 7520 | 7520 | 0 |
| 331 | 20240118 | 133300 | 1546025650 | 7520 | 7520 | 7520 | 7520 | 300 |
| 332 | 20240118 | 133200 | 1543769650 | 7520 | 7520 | 7520 | 7520 | 1972 |
| 333 | 20240118 | 133100 | 1528940210 | 7530 | 7530 | 7530 | 7530 | 15 |
| 334 | 20240118 | 133000 | 1528827260 | 7530 | 7530 | 7530 | 7530 | 0 |
| 335 | 20240118 | 132900 | 1528827260 | 7530 | 7530 | 7530 | 7530 | 67 |
| 336 | 20240118 | 132800 | 1528322750 | 7520 | 7520 | 7520 | 7520 | 5090 |
| 337 | 20240118 | 132700 | 1490045950 | 7530 | 7530 | 7530 | 7530 | 0 |
| 338 | 20240118 | 132600 | 1490045950 | 7530 | 7530 | 7530 | 7530 | 20 |
| 339 | 20240118 | 132500 | 1489895350 | 7530 | 7530 | 7530 | 7530 | 1165 |
| 340 | 20240118 | 132400 | 1481122900 | 7530 | 7530 | 7530 | 7530 | 28 |
| 341 | 20240118 | 132300 | 1480912060 | 7530 | 7530 | 7530 | 7520 | 53 |
| 342 | 20240118 | 132200 | 1480513080 | 7530 | 7530 | 7530 | 7530 | 1 |
| 343 | 20240118 | 132100 | 1480505550 | 7530 | 7540 | 7540 | 7530 | 2761 |
| 344 | 20240118 | 132000 | 1459714190 | 7540 | 7550 | 7550 | 7540 | 318 |
| 345 | 20240118 | 131900 | 1457316460 | 7550 | 7530 | 7550 | 7530 | 40 |
| 346 | 20240118 | 131800 | 1457014640 | 7560 | 7540 | 7560 | 7540 | 2016 |
| 347 | 20240118 | 131700 | 1441813660 | 7560 | 7560 | 7560 | 7560 | 10 |
| 348 | 20240118 | 131600 | 1441738060 | 7560 | 7550 | 7560 | 7540 | 152 |
| 349 | 20240118 | 131500 | 1440590640 | 7560 | 7550 | 7560 | 7550 | 229 |
| 350 | 20240118 | 131400 | 1438861670 | 7550 | 7540 | 7550 | 7540 | 249 |
| 351 | 20240118 | 131300 | 1436982190 | 7540 | 7540 | 7540 | 7540 | 1 |
| 352 | 20240118 | 131200 | 1436974650 | 7540 | 7550 | 7550 | 7540 | 210 |
| 353 | 20240118 | 131100 | 1435389250 | 7550 | 7550 | 7550 | 7540 | 502 |
| 354 | 20240118 | 131000 | 1431604150 | 7550 | 7540 | 7550 | 7540 | 779 |
| 355 | 20240118 | 130900 | 1425730480 | 7540 | 7540 | 7540 | 7540 | 45 |
| 356 | 20240118 | 130800 | 1425391180 | 7540 | 7540 | 7540 | 7530 | 32 |
| 357 | 20240118 | 130700 | 1425149940 | 7530 | 7540 | 7540 | 7530 | 26 |
| 358 | 20240118 | 130600 | 1424954010 | 7540 | 7550 | 7550 | 7540 | 997 |
| 359 | 20240118 | 130500 | 1417436620 | 7540 | 7540 | 7540 | 7540 | 1646 |
| 360 | 20240118 | 130400 | 1405025780 | 7550 | 7550 | 7550 | 7550 | 0 |
| 361 | 20240118 | 130300 | 1405025780 | 7550 | 7550 | 7550 | 7550 | 10 |
| 362 | 20240118 | 130200 | 1404950280 | 7550 | 7550 | 7550 | 7550 | 1 |
| 363 | 20240118 | 130100 | 1404942730 | 7550 | 7550 | 7550 | 7550 | 0 |
| 364 | 20240118 | 130000 | 1404942730 | 7550 | 7550 | 7550 | 7550 | 4 |
| 365 | 20240118 | 125900 | 1404912530 | 7540 | 7540 | 7540 | 7540 | 0 |
| 366 | 20240118 | 125800 | 1404912530 | 7540 | 7540 | 7550 | 7540 | 19 |
| 367 | 20240118 | 125700 | 1404769110 | 7550 | 7550 | 7550 | 7550 | 113 |
| 368 | 20240118 | 125600 | 1403915960 | 7550 | 7550 | 7550 | 7550 | 91 |
| 369 | 20240118 | 125500 | 1403228910 | 7550 | 7550 | 7550 | 7550 | 127 |
| 370 | 20240118 | 125400 | 1402270060 | 7550 | 7550 | 7550 | 7550 | 0 |
| 371 | 20240118 | 125300 | 1402270060 | 7550 | 7550 | 7550 | 7550 | 229 |
| 372 | 20240118 | 125200 | 1400541110 | 7560 | 7560 | 7560 | 7560 | 2 |
| 373 | 20240118 | 125100 | 1400525990 | 7560 | 7560 | 7560 | 7560 | 153 |
| 374 | 20240118 | 125000 | 1399369310 | 7550 | 7560 | 7560 | 7550 | 127 |
| 375 | 20240118 | 124900 | 1398409790 | 7560 | 7560 | 7560 | 7560 | 1 |
| 376 | 20240118 | 124800 | 1398402230 | 7550 | 7550 | 7550 | 7550 | 396 |
| 377 | 20240118 | 124700 | 1395412430 | 7560 | 7560 | 7560 | 7560 | 32 |
| 378 | 20240118 | 124600 | 1395170510 | 7540 | 7540 | 7540 | 7540 | 0 |
| 379 | 20240118 | 124500 | 1395170510 | 7540 | 7540 | 7540 | 7540 | 400 |
| 380 | 20240118 | 124400 | 1392154510 | 7540 | 7550 | 7550 | 7540 | 219 |
| 381 | 20240118 | 124300 | 1390503200 | 7540 | 7550 | 7550 | 7540 | 845 |
| 382 | 20240118 | 124200 | 1384129430 | 7550 | 7580 | 7580 | 7550 | 1281 |
| 383 | 20240118 | 124100 | 1374452940 | 7570 | 7570 | 7570 | 7570 | 0 |
| 384 | 20240118 | 124000 | 1374452940 | 7570 | 7570 | 7570 | 7570 | 1 |
| 385 | 20240118 | 123900 | 1374445370 | 7570 | 7570 | 7570 | 7570 | 11 |
| 386 | 20240118 | 123800 | 1374362100 | 7570 | 7570 | 7570 | 7570 | 0 |
| 387 | 20240118 | 123700 | 1374362100 | 7570 | 7570 | 7570 | 7570 | 357 |
| 388 | 20240118 | 123600 | 1371659610 | 7550 | 7560 | 7560 | 7550 | 160 |
| 389 | 20240118 | 123500 | 1370450490 | 7560 | 7560 | 7570 | 7560 | 160 |
| 390 | 20240118 | 123400 | 1369240390 | 7560 | 7560 | 7560 | 7560 | 100 |
| 391 | 20240118 | 123300 | 1368484390 | 7570 | 7570 | 7580 | 7560 | 1224 |
| 392 | 20240118 | 123200 | 1359214670 | 7570 | 7550 | 7570 | 7550 | 1071 |
| 393 | 20240118 | 123100 | 1351107780 | 7550 | 7570 | 7570 | 7550 | 371 |
| 394 | 20240118 | 123000 | 1348302600 | 7570 | 7570 | 7570 | 7570 | 746 |
| 395 | 20240118 | 122900 | 1342655380 | 7570 | 7570 | 7570 | 7570 | 0 |
| 396 | 20240118 | 122800 | 1342655380 | 7570 | 7540 | 7570 | 7540 | 5000 |
| 397 | 20240118 | 122700 | 1304882050 | 7540 | 7540 | 7540 | 7540 | 0 |
| 398 | 20240118 | 122600 | 1304882050 | 7540 | 7540 | 7540 | 7540 | 0 |
| 399 | 20240118 | 122500 | 1304882050 | 7540 | 7530 | 7540 | 7530 | 1305 |
| 400 | 20240118 | 122400 | 1295054960 | 7530 | 7530 | 7530 | 7530 | 21 |
| 401 | 20240118 | 122300 | 1294896830 | 7530 | 7530 | 7530 | 7530 | 105 |
| 402 | 20240118 | 122200 | 1294106180 | 7520 | 7520 | 7520 | 7520 | 120 |
| 403 | 20240118 | 122100 | 1293203780 | 7520 | 7520 | 7520 | 7520 | 157 |
| 404 | 20240118 | 122000 | 1292023140 | 7520 | 7520 | 7520 | 7510 | 683 |
| 405 | 20240118 | 121900 | 1286890380 | 7520 | 7510 | 7520 | 7510 | 825 |
| 406 | 20240118 | 121800 | 1280694030 | 7510 | 7510 | 7510 | 7510 | 394 |
| 407 | 20240118 | 121700 | 1277735090 | 7510 | 7510 | 7510 | 7500 | 1141 |
| 408 | 20240118 | 121600 | 1269173840 | 7510 | 7510 | 7520 | 7500 | 5671 |
| 409 | 20240118 | 121500 | 1226585700 | 7520 | 7520 | 7520 | 7520 | 212 |
| 410 | 20240118 | 121400 | 1224991460 | 7520 | 7520 | 7520 | 7520 | 421 |
| 411 | 20240118 | 121300 | 1221825540 | 7520 | 7520 | 7520 | 7520 | 53 |
| 412 | 20240118 | 121200 | 1221426980 | 7520 | 7520 | 7520 | 7520 | 314 |
| 413 | 20240118 | 121100 | 1219065700 | 7520 | 7540 | 7540 | 7520 | 3210 |
| 414 | 20240118 | 121000 | 1194925300 | 7530 | 7530 | 7530 | 7530 | 0 |
| 415 | 20240118 | 120900 | 1194925300 | 7530 | 7530 | 7540 | 7530 | 1432 |
| 416 | 20240118 | 120800 | 1184141950 | 7530 | 7520 | 7530 | 7520 | 933 |
| 417 | 20240118 | 120700 | 1177119460 | 7530 | 7530 | 7530 | 7530 | 99 |
| 418 | 20240118 | 120600 | 1176373990 | 7530 | 7530 | 7530 | 7530 | 1648 |
| 419 | 20240118 | 120500 | 1163964550 | 7530 | 7530 | 7530 | 7530 | 1722 |
| 420 | 20240118 | 120400 | 1150997890 | 7540 | 7540 | 7540 | 7540 | 60 |
| 421 | 20240118 | 120300 | 1150545490 | 7540 | 7540 | 7540 | 7540 | 20 |
| 422 | 20240118 | 120200 | 1150394690 | 7540 | 7530 | 7540 | 7530 | 1824 |
| 423 | 20240118 | 120100 | 1136645240 | 7530 | 7530 | 7530 | 7530 | 42 |
| 424 | 20240118 | 120000 | 1136328980 | 7530 | 7520 | 7530 | 7520 | 546 |
| 425 | 20240118 | 115900 | 1132222900 | 7520 | 7520 | 7520 | 7520 | 974 |
| 426 | 20240118 | 115800 | 1124898420 | 7520 | 7520 | 7520 | 7510 | 788 |
| 427 | 20240118 | 115700 | 1118972710 | 7520 | 7520 | 7520 | 7520 | 512 |
| 428 | 20240118 | 115600 | 1115122470 | 7520 | 7530 | 7530 | 7520 | 2520 |
| 429 | 20240118 | 115500 | 1096172010 | 7530 | 7530 | 7530 | 7520 | 2312 |
| 430 | 20240118 | 115400 | 1078781810 | 7530 | 7530 | 7530 | 7530 | 270 |
| 431 | 20240118 | 115300 | 1076748710 | 7540 | 7540 | 7540 | 7540 | 0 |
| 432 | 20240118 | 115200 | 1076748710 | 7540 | 7540 | 7540 | 7520 | 2226 |
| 433 | 20240118 | 115100 | 1059986720 | 7540 | 7540 | 7540 | 7540 | 212 |
| 434 | 20240118 | 115000 | 1058388240 | 7540 | 7540 | 7540 | 7540 | 256 |
| 435 | 20240118 | 114900 | 1056458000 | 7540 | 7540 | 7540 | 7540 | 959 |
| 436 | 20240118 | 114800 | 1049227140 | 7540 | 7550 | 7550 | 7540 | 1179 |
| 437 | 20240118 | 114700 | 1040327900 | 7560 | 7560 | 7560 | 7560 | 4 |
| 438 | 20240118 | 114600 | 1040297660 | 7550 | 7560 | 7560 | 7550 | 76 |
| 439 | 20240118 | 114500 | 1039723160 | 7560 | 7570 | 7570 | 7560 | 735 |
| 440 | 20240118 | 114400 | 1034166540 | 7560 | 7570 | 7570 | 7560 | 102 |
| 441 | 20240118 | 114300 | 1033394420 | 7570 | 7570 | 7570 | 7570 | 6 |
| 442 | 20240118 | 114200 | 1033349000 | 7570 | 7580 | 7580 | 7570 | 1932 |
| 443 | 20240118 | 114100 | 1018723710 | 7580 | 7580 | 7580 | 7580 | 1113 |
| 444 | 20240118 | 114000 | 1010287170 | 7580 | 7580 | 7580 | 7580 | 0 |
| 445 | 20240118 | 113900 | 1010287170 | 7580 | 7590 | 7590 | 7580 | 12 |
| 446 | 20240118 | 113800 | 1010196190 | 7580 | 7580 | 7580 | 7580 | 726 |
| 447 | 20240118 | 113700 | 1004693110 | 7580 | 7580 | 7580 | 7580 | 450 |
| 448 | 20240118 | 113600 | 1001282110 | 7580 | 7570 | 7580 | 7570 | 1145 |
| 449 | 20240118 | 113500 | 992604610 | 7580 | 7580 | 7580 | 7580 | 117 |
| 450 | 20240118 | 113400 | 991717750 | 7580 | 7580 | 7580 | 7570 | 9 |
| 451 | 20240118 | 113300 | 991649540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 452 | 20240118 | 113200 | 991649540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 453 | 20240118 | 113100 | 991649540 | 7580 | 7570 | 7580 | 7560 | 665 |
| 454 | 20240118 | 113000 | 986615900 | 7580 | 7580 | 7580 | 7580 | 15 |
| 455 | 20240118 | 112900 | 986502200 | 7570 | 7580 | 7580 | 7570 | 331 |
| 456 | 20240118 | 112800 | 983995220 | 7580 | 7580 | 7580 | 7580 | 1 |
| 457 | 20240118 | 112700 | 983987640 | 7580 | 7580 | 7580 | 7580 | 3 |
| 458 | 20240118 | 112600 | 983964900 | 7580 | 7570 | 7580 | 7570 | 3104 |
| 459 | 20240118 | 112500 | 960441900 | 7570 | 7560 | 7570 | 7560 | 612 |
| 460 | 20240118 | 112400 | 955810180 | 7550 | 7550 | 7550 | 7550 | 1 |
| 461 | 20240118 | 112300 | 955802630 | 7550 | 7560 | 7560 | 7550 | 1780 |
| 462 | 20240118 | 112200 | 942346440 | 7560 | 7540 | 7560 | 7540 | 605 |
| 463 | 20240118 | 112100 | 937784640 | 7560 | 7560 | 7560 | 7540 | 375 |
| 464 | 20240118 | 112000 | 934955280 | 7560 | 7560 | 7560 | 7560 | 5 |
| 465 | 20240118 | 111900 | 934917480 | 7550 | 7550 | 7550 | 7540 | 215 |
| 466 | 20240118 | 111800 | 933295870 | 7550 | 7560 | 7560 | 7550 | 574 |
| 467 | 20240118 | 111700 | 928962040 | 7560 | 7560 | 7560 | 7560 | 14 |
| 468 | 20240118 | 111600 | 928856200 | 7560 | 7560 | 7560 | 7560 | 161 |
| 469 | 20240118 | 111500 | 927639040 | 7560 | 7560 | 7560 | 7560 | 11 |
| 470 | 20240118 | 111400 | 927555880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 471 | 20240118 | 111300 | 927555880 | 7560 | 7540 | 7560 | 7530 | 3011 |
| 472 | 20240118 | 111200 | 904870670 | 7540 | 7570 | 7570 | 7540 | 600 |
| 473 | 20240118 | 111100 | 900341790 | 7540 | 7560 | 7560 | 7540 | 7530 |
| 474 | 20240118 | 111000 | 843510610 | 7570 | 7570 | 7570 | 7570 | 342 |
| 475 | 20240118 | 110900 | 840921670 | 7570 | 7570 | 7570 | 7570 | 65 |
| 476 | 20240118 | 110800 | 840429620 | 7570 | 7570 | 7570 | 7570 | 31 |
| 477 | 20240118 | 110700 | 840194950 | 7580 | 7570 | 7580 | 7570 | 105 |
| 478 | 20240118 | 110600 | 839400090 | 7580 | 7580 | 7580 | 7580 | 0 |
| 479 | 20240118 | 110500 | 839400090 | 7580 | 7580 | 7580 | 7580 | 2 |
| 480 | 20240118 | 110400 | 839384930 | 7580 | 7570 | 7580 | 7570 | 810 |
| 481 | 20240118 | 110300 | 833253150 | 7560 | 7570 | 7570 | 7560 | 1000 |
| 482 | 20240118 | 110200 | 825692220 | 7580 | 7570 | 7580 | 7570 | 1419 |
| 483 | 20240118 | 110100 | 814939570 | 7580 | 7580 | 7580 | 7580 | 13 |
| 484 | 20240118 | 110000 | 814841030 | 7580 | 7570 | 7580 | 7570 | 33 |
| 485 | 20240118 | 105900 | 814591190 | 7580 | 7580 | 7580 | 7580 | 0 |
| 486 | 20240118 | 105800 | 814591190 | 7580 | 7580 | 7580 | 7580 | 1000 |
| 487 | 20240118 | 105700 | 807011190 | 7580 | 7580 | 7580 | 7580 | 130 |
| 488 | 20240118 | 105600 | 806025790 | 7580 | 7580 | 7580 | 7570 | 1001 |
| 489 | 20240118 | 105500 | 798439830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 490 | 20240118 | 105400 | 798439830 | 7580 | 7580 | 7580 | 7570 | 880 |
| 491 | 20240118 | 105300 | 791770490 | 7580 | 7580 | 7580 | 7570 | 1106 |
| 492 | 20240118 | 105200 | 783397010 | 7580 | 7580 | 7580 | 7580 | 367 |
| 493 | 20240118 | 105100 | 780615150 | 7590 | 7590 | 7590 | 7590 | 10 |
| 494 | 20240118 | 105000 | 780539250 | 7590 | 7590 | 7590 | 7590 | 34 |
| 495 | 20240118 | 104900 | 780281190 | 7590 | 7580 | 7590 | 7580 | 488 |
| 496 | 20240118 | 104800 | 776579150 | 7580 | 7580 | 7580 | 7580 | 167 |
| 497 | 20240118 | 104700 | 775313290 | 7590 | 7580 | 7590 | 7570 | 1024 |
| 498 | 20240118 | 104600 | 767555060 | 7580 | 7580 | 7580 | 7580 | 1345 |
| 499 | 20240118 | 104500 | 757359960 | 7580 | 7590 | 7590 | 7580 | 162 |
| 500 | 20240118 | 104400 | 756131500 | 7590 | 7590 | 7590 | 7590 | 1 |
| 501 | 20240118 | 104300 | 756123910 | 7590 | 7590 | 7590 | 7590 | 120 |
| 502 | 20240118 | 104200 | 755213110 | 7590 | 7590 | 7590 | 7590 | 10 |
| 503 | 20240118 | 104100 | 755137210 | 7590 | 7590 | 7590 | 7590 | 1 |
| 504 | 20240118 | 104000 | 755129620 | 7580 | 7590 | 7590 | 7580 | 47 |
| 505 | 20240118 | 103900 | 754772900 | 7590 | 7590 | 7590 | 7590 | 50 |
| 506 | 20240118 | 103800 | 754393400 | 7600 | 7590 | 7600 | 7580 | 630 |
| 507 | 20240118 | 103700 | 749613660 | 7600 | 7600 | 7600 | 7600 | 184 |
| 508 | 20240118 | 103600 | 748215260 | 7600 | 7600 | 7600 | 7600 | 102 |
| 509 | 20240118 | 103500 | 747440060 | 7600 | 7600 | 7600 | 7600 | 0 |
| 510 | 20240118 | 103400 | 747440060 | 7600 | 7600 | 7600 | 7600 | 808 |
| 511 | 20240118 | 103300 | 741299260 | 7590 | 7600 | 7600 | 7590 | 157 |
| 512 | 20240118 | 103200 | 740107380 | 7600 | 7600 | 7600 | 7600 | 30 |
| 513 | 20240118 | 103100 | 739879380 | 7600 | 7600 | 7600 | 7600 | 20 |
| 514 | 20240118 | 103000 | 739727380 | 7600 | 7600 | 7600 | 7590 | 150 |
| 515 | 20240118 | 102900 | 738588730 | 7600 | 7590 | 7600 | 7590 | 134 |
| 516 | 20240118 | 102800 | 737571640 | 7590 | 7590 | 7600 | 7590 | 379 |
| 517 | 20240118 | 102700 | 734694830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 518 | 20240118 | 102600 | 734694830 | 7580 | 7590 | 7600 | 7580 | 2322 |
| 519 | 20240118 | 102500 | 717079640 | 7590 | 7600 | 7600 | 7590 | 17 |
| 520 | 20240118 | 102400 | 716950570 | 7600 | 7590 | 7600 | 7590 | 182 |
| 521 | 20240118 | 102300 | 715568910 | 7600 | 7600 | 7600 | 7600 | 43 |
| 522 | 20240118 | 102200 | 715242110 | 7600 | 7600 | 7600 | 7600 | 0 |
| 523 | 20240118 | 102100 | 715242110 | 7600 | 7590 | 7600 | 7590 | 227 |
| 524 | 20240118 | 102000 | 713519050 | 7600 | 7600 | 7600 | 7600 | 488 |
| 525 | 20240118 | 101900 | 709810250 | 7600 | 7590 | 7600 | 7590 | 8 |
| 526 | 20240118 | 101800 | 709749500 | 7590 | 7600 | 7600 | 7590 | 529 |
| 527 | 20240118 | 101700 | 705732050 | 7600 | 7610 | 7610 | 7600 | 460 |
| 528 | 20240118 | 101600 | 702236040 | 7600 | 7600 | 7600 | 7600 | 1324 |
| 529 | 20240118 | 101500 | 692173640 | 7600 | 7620 | 7620 | 7600 | 1379 |
| 530 | 20240118 | 101400 | 681678980 | 7620 | 7620 | 7620 | 7620 | 1474 |
| 531 | 20240118 | 101300 | 670447100 | 7620 | 7620 | 7620 | 7620 | 24 |
| 532 | 20240118 | 101200 | 670264220 | 7630 | 7620 | 7630 | 7620 | 144 |
| 533 | 20240118 | 101100 | 669166890 | 7620 | 7620 | 7620 | 7620 | 983 |
| 534 | 20240118 | 101000 | 661676430 | 7620 | 7620 | 7620 | 7620 | 0 |
| 535 | 20240118 | 100900 | 661676430 | 7620 | 7620 | 7620 | 7620 | 149 |
| 536 | 20240118 | 100800 | 660541050 | 7630 | 7630 | 7630 | 7630 | 300 |
| 537 | 20240118 | 100700 | 658252050 | 7620 | 7620 | 7620 | 7620 | 600 |
| 538 | 20240118 | 100600 | 653680050 | 7630 | 7620 | 7630 | 7620 | 200 |
| 539 | 20240118 | 100500 | 652156030 | 7620 | 7630 | 7630 | 7620 | 548 |
| 540 | 20240118 | 100400 | 647980260 | 7630 | 7630 | 7630 | 7630 | 1001 |
| 541 | 20240118 | 100300 | 640342630 | 7630 | 7630 | 7630 | 7620 | 118 |
| 542 | 20240118 | 100200 | 639443150 | 7630 | 7620 | 7630 | 7610 | 908 |
| 543 | 20240118 | 100100 | 632531660 | 7620 | 7620 | 7630 | 7620 | 109 |
| 544 | 20240118 | 100000 | 631701070 | 7630 | 7630 | 7630 | 7620 | 14 |
| 545 | 20240118 | 095900 | 631594260 | 7620 | 7630 | 7630 | 7620 | 87 |
| 546 | 20240118 | 095800 | 630930500 | 7610 | 7620 | 7630 | 7610 | 1033 |
| 547 | 20240118 | 095700 | 623066620 | 7620 | 7620 | 7630 | 7620 | 415 |
| 548 | 20240118 | 095600 | 619904020 | 7620 | 7610 | 7620 | 7610 | 533 |
| 549 | 20240118 | 095500 | 615842960 | 7610 | 7610 | 7610 | 7610 | 80 |
| 550 | 20240118 | 095400 | 615234160 | 7610 | 7610 | 7610 | 7610 | 1226 |
| 551 | 20240118 | 095300 | 605904300 | 7600 | 7620 | 7620 | 7600 | 2452 |
| 552 | 20240118 | 095200 | 587260640 | 7620 | 7610 | 7620 | 7610 | 1250 |
| 553 | 20240118 | 095100 | 577747410 | 7600 | 7610 | 7610 | 7600 | 701 |
| 554 | 20240118 | 095000 | 572412810 | 7620 | 7620 | 7620 | 7620 | 555 |
| 555 | 20240118 | 094900 | 568183710 | 7620 | 7620 | 7630 | 7620 | 297 |
| 556 | 20240118 | 094800 | 565919220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 557 | 20240118 | 094700 | 565919220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 558 | 20240118 | 094600 | 565919220 | 7600 | 7620 | 7620 | 7600 | 1122 |
| 559 | 20240118 | 094500 | 557387280 | 7620 | 7630 | 7630 | 7620 | 671 |
| 560 | 20240118 | 094400 | 552273200 | 7630 | 7630 | 7640 | 7630 | 398 |
| 561 | 20240118 | 094300 | 549235820 | 7630 | 7640 | 7640 | 7630 | 146 |
| 562 | 20240118 | 094200 | 548121820 | 7640 | 7640 | 7640 | 7640 | 73 |
| 563 | 20240118 | 094100 | 547564100 | 7630 | 7640 | 7650 | 7630 | 546 |
| 564 | 20240118 | 094000 | 543392610 | 7640 | 7620 | 7640 | 7620 | 7161 |
| 565 | 20240118 | 093900 | 488749680 | 7600 | 7610 | 7620 | 7600 | 5804 |
| 566 | 20240118 | 093800 | 444591220 | 7610 | 7600 | 7610 | 7590 | 1358 |
| 567 | 20240118 | 093700 | 434267260 | 7610 | 7610 | 7610 | 7610 | 1843 |
| 568 | 20240118 | 093600 | 420242030 | 7610 | 7600 | 7610 | 7600 | 3278 |
| 569 | 20240118 | 093500 | 395297880 | 7600 | 7590 | 7610 | 7590 | 619 |
| 570 | 20240118 | 093400 | 390593510 | 7580 | 7590 | 7620 | 7580 | 614 |
| 571 | 20240118 | 093300 | 385935770 | 7590 | 7620 | 7620 | 7590 | 67 |
| 572 | 20240118 | 093200 | 385427030 | 7620 | 7620 | 7620 | 7620 | 4 |
| 573 | 20240118 | 093100 | 385396550 | 7580 | 7620 | 7620 | 7580 | 1003 |
| 574 | 20240118 | 093000 | 377792810 | 7620 | 7630 | 7630 | 7590 | 1212 |
| 575 | 20240118 | 092900 | 368592180 | 7630 | 7630 | 7630 | 7590 | 2901 |
| 576 | 20240118 | 092800 | 346549370 | 7630 | 7600 | 7630 | 7600 | 1533 |
| 577 | 20240118 | 092700 | 334875880 | 7610 | 7600 | 7620 | 7590 | 1978 |
| 578 | 20240118 | 092600 | 319836800 | 7600 | 7600 | 7600 | 7590 | 86 |
| 579 | 20240118 | 092500 | 319183840 | 7590 | 7590 | 7590 | 7590 | 100 |
| 580 | 20240118 | 092400 | 318424840 | 7570 | 7600 | 7600 | 7570 | 1678 |
| 581 | 20240118 | 092300 | 305694830 | 7590 | 7610 | 7610 | 7590 | 401 |
| 582 | 20240118 | 092200 | 302651220 | 7610 | 7610 | 7610 | 7590 | 64 |
| 583 | 20240118 | 092100 | 302165380 | 7560 | 7630 | 7630 | 7560 | 2510 |
| 584 | 20240118 | 092000 | 283075150 | 7630 | 7640 | 7640 | 7630 | 658 |
| 585 | 20240118 | 091900 | 278054510 | 7630 | 7630 | 7630 | 7630 | 912 |
| 586 | 20240118 | 091800 | 271095950 | 7630 | 7630 | 7630 | 7620 | 166 |
| 587 | 20240118 | 091700 | 269830370 | 7630 | 7620 | 7630 | 7620 | 552 |
| 588 | 20240118 | 091600 | 265619820 | 7630 | 7610 | 7630 | 7610 | 4053 |
| 589 | 20240118 | 091500 | 234724710 | 7620 | 7610 | 7630 | 7600 | 1953 |
| 590 | 20240118 | 091400 | 219854740 | 7610 | 7600 | 7610 | 7590 | 1263 |
| 591 | 20240118 | 091300 | 210255700 | 7590 | 7580 | 7600 | 7580 | 1767 |
| 592 | 20240118 | 091200 | 196850150 | 7580 | 7570 | 7580 | 7560 | 2786 |
| 593 | 20240118 | 091100 | 175736830 | 7570 | 7590 | 7590 | 7570 | 614 |
| 594 | 20240118 | 091000 | 171082770 | 7580 | 7570 | 7580 | 7560 | 3278 |
| 595 | 20240118 | 090900 | 146249130 | 7570 | 7550 | 7570 | 7520 | 617 |
| 596 | 20240118 | 090800 | 141598450 | 7550 | 7580 | 7590 | 7510 | 3643 |
| 597 | 20240118 | 090700 | 114119080 | 7590 | 7590 | 7590 | 7570 | 1477 |
| 598 | 20240118 | 090600 | 102923930 | 7590 | 7590 | 7590 | 7570 | 914 |
| 599 | 20240118 | 090500 | 95997020 | 7590 | 7610 | 7640 | 7580 | 1778 |
| 600 | 20240118 | 090400 | 82494440 | 7620 | 7590 | 7620 | 7590 | 899 |
| 601 | 20240118 | 090300 | 75663560 | 7590 | 7580 | 7590 | 7570 | 2177 |
| 602 | 20240118 | 090200 | 59168390 | 7580 | 7590 | 7590 | 7580 | 838 |
| 603 | 20240118 | 090100 | 52816340 | 7560 | 7580 | 7590 | 7560 | 778 |
| 604 | 20240118 | 090000 | 46922610 | 7590 | 7540 | 7590 | 7540 | 6217 |