31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 3 | 20240118 | 184600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 4 | 20240118 | 184500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 5 | 20240118 | 184400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 6 | 20240118 | 184300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 7 | 20240118 | 184200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 8 | 20240118 | 184100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 9 | 20240118 | 184000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 10 | 20240118 | 183900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 11 | 20240118 | 183800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 12 | 20240118 | 183700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 13 | 20240118 | 183600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 14 | 20240118 | 183500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 15 | 20240118 | 183400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 16 | 20240118 | 183300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 17 | 20240118 | 183200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 18 | 20240118 | 183100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 19 | 20240118 | 183000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 20 | 20240118 | 182900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 21 | 20240118 | 182800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 22 | 20240118 | 182700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 23 | 20240118 | 182600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 24 | 20240118 | 182500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 25 | 20240118 | 182400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 26 | 20240118 | 182300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 27 | 20240118 | 182200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 28 | 20240118 | 182100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 29 | 20240118 | 182000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 30 | 20240118 | 181900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 31 | 20240118 | 181800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 32 | 20240118 | 181700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 33 | 20240118 | 181600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 34 | 20240118 | 181500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 35 | 20240118 | 181400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 36 | 20240118 | 181300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 37 | 20240118 | 181200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 38 | 20240118 | 181100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 39 | 20240118 | 181000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 40 | 20240118 | 180900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 41 | 20240118 | 180800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 42 | 20240118 | 180700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 43 | 20240118 | 180600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 44 | 20240118 | 180500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 45 | 20240118 | 180400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 46 | 20240118 | 180300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 47 | 20240118 | 180200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 48 | 20240118 | 180100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 49 | 20240118 | 180000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 50 | 20240118 | 175900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 51 | 20240118 | 175800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 52 | 20240118 | 175700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 53 | 20240118 | 175600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 54 | 20240118 | 175500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 55 | 20240118 | 175400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 56 | 20240118 | 175300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 57 | 20240118 | 175200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 58 | 20240118 | 175100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 59 | 20240118 | 175000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 60 | 20240118 | 174900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 61 | 20240118 | 174800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 62 | 20240118 | 174700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 63 | 20240118 | 174600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 64 | 20240118 | 174500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 65 | 20240118 | 174400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 66 | 20240118 | 174300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 67 | 20240118 | 174200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 68 | 20240118 | 174100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 69 | 20240118 | 174000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 70 | 20240118 | 173900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 71 | 20240118 | 173800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 72 | 20240118 | 173700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 73 | 20240118 | 173600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 74 | 20240118 | 173500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 75 | 20240118 | 173400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 76 | 20240118 | 173300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 77 | 20240118 | 173200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 78 | 20240118 | 173100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 79 | 20240118 | 173000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 80 | 20240118 | 172900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 81 | 20240118 | 172800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 82 | 20240118 | 172700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 83 | 20240118 | 172600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 84 | 20240118 | 172500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 85 | 20240118 | 172400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 86 | 20240118 | 172300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 87 | 20240118 | 172200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 88 | 20240118 | 172100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 89 | 20240118 | 172000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 90 | 20240118 | 171900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 91 | 20240118 | 171800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 92 | 20240118 | 171700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 93 | 20240118 | 171600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 94 | 20240118 | 171500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 95 | 20240118 | 171400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 96 | 20240118 | 171300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 97 | 20240118 | 171200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 98 | 20240118 | 171100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 99 | 20240118 | 171000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 100 | 20240118 | 170900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 101 | 20240118 | 170800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 102 | 20240118 | 170700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 103 | 20240118 | 170600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 104 | 20240118 | 170500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 105 | 20240118 | 170400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 106 | 20240118 | 170300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 107 | 20240118 | 170200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 108 | 20240118 | 170100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 109 | 20240118 | 170000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 110 | 20240118 | 165900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 111 | 20240118 | 165800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 112 | 20240118 | 165700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 113 | 20240118 | 165600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 114 | 20240118 | 165500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 115 | 20240118 | 165400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 116 | 20240118 | 165300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 117 | 20240118 | 165200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 118 | 20240118 | 165100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 119 | 20240118 | 165000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 120 | 20240118 | 164900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 121 | 20240118 | 164800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 122 | 20240118 | 164700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 123 | 20240118 | 164600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 124 | 20240118 | 164500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 125 | 20240118 | 164400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 126 | 20240118 | 164300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 127 | 20240118 | 164200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 128 | 20240118 | 164100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 129 | 20240118 | 164000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 130 | 20240118 | 163900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 131 | 20240118 | 163800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 132 | 20240118 | 163700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 133 | 20240118 | 163600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 134 | 20240118 | 163500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 135 | 20240118 | 163400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 136 | 20240118 | 163300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 137 | 20240118 | 163200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 138 | 20240118 | 163100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 139 | 20240118 | 163000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 140 | 20240118 | 162900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 141 | 20240118 | 162800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 142 | 20240118 | 162700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 143 | 20240118 | 162600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 144 | 20240118 | 162500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 145 | 20240118 | 162400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 146 | 20240118 | 162300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 147 | 20240118 | 162200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 148 | 20240118 | 162100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 149 | 20240118 | 162000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 150 | 20240118 | 161900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 151 | 20240118 | 161800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 152 | 20240118 | 161700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 153 | 20240118 | 161600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 154 | 20240118 | 161500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 155 | 20240118 | 161400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 156 | 20240118 | 161300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 157 | 20240118 | 161200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 158 | 20240118 | 161100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 159 | 20240118 | 161000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 160 | 20240118 | 160900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 161 | 20240118 | 160800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 162 | 20240118 | 160700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 163 | 20240118 | 160600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 164 | 20240118 | 160500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 165 | 20240118 | 160400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 166 | 20240118 | 160300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 167 | 20240118 | 160200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 168 | 20240118 | 160100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 169 | 20240118 | 160000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 170 | 20240118 | 155900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 171 | 20240118 | 155800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 172 | 20240118 | 155700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 173 | 20240118 | 155600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 174 | 20240118 | 155500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 175 | 20240118 | 155400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 176 | 20240118 | 155300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 177 | 20240118 | 155200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 178 | 20240118 | 155100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 179 | 20240118 | 155000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 180 | 20240118 | 154900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 181 | 20240118 | 154800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 182 | 20240118 | 154700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 183 | 20240118 | 154600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 184 | 20240118 | 154500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 185 | 20240118 | 154400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 186 | 20240118 | 154300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 187 | 20240118 | 154200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 188 | 20240118 | 154100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 189 | 20240118 | 154000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 190 | 20240118 | 153900 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 191 | 20240118 | 153800 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 192 | 20240118 | 153700 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 193 | 20240118 | 153600 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 194 | 20240118 | 153500 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 195 | 20240118 | 153400 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 196 | 20240118 | 153300 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 197 | 20240118 | 153200 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 198 | 20240118 | 153100 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 199 | 20240118 | 153000 | 3701949320 | 14230 | 14230 | 14230 | 14230 | 18377 |
| 200 | 20240118 | 152900 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 201 | 20240118 | 152800 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 202 | 20240118 | 152700 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 203 | 20240118 | 152600 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 204 | 20240118 | 152500 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 205 | 20240118 | 152400 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 206 | 20240118 | 152300 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 207 | 20240118 | 152200 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 208 | 20240118 | 152100 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 209 | 20240118 | 152000 | 3440444610 | 14250 | 14250 | 14250 | 14250 | 0 |
| 210 | 20240118 | 151900 | 3440444610 | 14250 | 14260 | 14270 | 14250 | 3317 |
| 211 | 20240118 | 151800 | 3393157700 | 14260 | 14260 | 14270 | 14260 | 579 |
| 212 | 20240118 | 151700 | 3384897960 | 14260 | 14270 | 14270 | 14260 | 133 |
| 213 | 20240118 | 151600 | 3383000150 | 14270 | 14260 | 14270 | 14260 | 38 |
| 214 | 20240118 | 151500 | 3382457930 | 14260 | 14270 | 14270 | 14260 | 246 |
| 215 | 20240118 | 151400 | 3378949880 | 14270 | 14270 | 14270 | 14260 | 138 |
| 216 | 20240118 | 151300 | 3376981770 | 14270 | 14260 | 14270 | 14260 | 446 |
| 217 | 20240118 | 151200 | 3370620700 | 14270 | 14260 | 14270 | 14260 | 827 |
| 218 | 20240118 | 151100 | 3358822420 | 14270 | 14270 | 14270 | 14260 | 480 |
| 219 | 20240118 | 151000 | 3351973000 | 14260 | 14270 | 14280 | 14260 | 290 |
| 220 | 20240118 | 150900 | 3347834880 | 14280 | 14280 | 14280 | 14280 | 4 |
| 221 | 20240118 | 150800 | 3347777760 | 14280 | 14270 | 14280 | 14260 | 230 |
| 222 | 20240118 | 150700 | 3344496680 | 14280 | 14280 | 14280 | 14260 | 203 |
| 223 | 20240118 | 150600 | 3341599280 | 14280 | 14270 | 14280 | 14270 | 7 |
| 224 | 20240118 | 150500 | 3341499340 | 14280 | 14260 | 14280 | 14250 | 347 |
| 225 | 20240118 | 150400 | 3336552170 | 14280 | 14280 | 14280 | 14260 | 1772 |
| 226 | 20240118 | 150300 | 3311265940 | 14280 | 14280 | 14280 | 14280 | 5 |
| 227 | 20240118 | 150200 | 3311194540 | 14280 | 14270 | 14280 | 14270 | 592 |
| 228 | 20240118 | 150100 | 3302746660 | 14270 | 14260 | 14270 | 14260 | 709 |
| 229 | 20240118 | 150000 | 3292633160 | 14260 | 14260 | 14260 | 14260 | 217 |
| 230 | 20240118 | 145900 | 3289538740 | 14260 | 14250 | 14260 | 14250 | 175 |
| 231 | 20240118 | 145800 | 3287044490 | 14240 | 14240 | 14240 | 14240 | 395 |
| 232 | 20240118 | 145700 | 3281419690 | 14240 | 14230 | 14240 | 14230 | 1215 |
| 233 | 20240118 | 145600 | 3264125890 | 14200 | 14230 | 14230 | 14200 | 2248 |
| 234 | 20240118 | 145500 | 3232178980 | 14210 | 14230 | 14230 | 14210 | 2294 |
| 235 | 20240118 | 145400 | 3199565500 | 14220 | 14240 | 14240 | 14220 | 948 |
| 236 | 20240118 | 145300 | 3186077970 | 14230 | 14240 | 14240 | 14230 | 45 |
| 237 | 20240118 | 145200 | 3185437190 | 14240 | 14240 | 14240 | 14240 | 124 |
| 238 | 20240118 | 145100 | 3183671430 | 14230 | 14240 | 14240 | 14220 | 382 |
| 239 | 20240118 | 145000 | 3178236310 | 14230 | 14230 | 14240 | 14220 | 1188 |
| 240 | 20240118 | 144900 | 3161331570 | 14230 | 14240 | 14240 | 14230 | 207 |
| 241 | 20240118 | 144800 | 3158385920 | 14230 | 14240 | 14240 | 14230 | 13 |
| 242 | 20240118 | 144700 | 3158200860 | 14240 | 14240 | 14240 | 14230 | 7 |
| 243 | 20240118 | 144600 | 3158101190 | 14210 | 14250 | 14250 | 14210 | 1635 |
| 244 | 20240118 | 144500 | 3134834540 | 14240 | 14250 | 14250 | 14240 | 745 |
| 245 | 20240118 | 144400 | 3124220410 | 14250 | 14260 | 14260 | 14230 | 147 |
| 246 | 20240118 | 144300 | 3122126930 | 14230 | 14260 | 14260 | 14230 | 1170 |
| 247 | 20240118 | 144200 | 3105458540 | 14250 | 14260 | 14260 | 14250 | 392 |
| 248 | 20240118 | 144100 | 3099872040 | 14260 | 14270 | 14270 | 14260 | 104 |
| 249 | 20240118 | 144000 | 3098388960 | 14260 | 14260 | 14260 | 14260 | 196 |
| 250 | 20240118 | 143900 | 3095594000 | 14260 | 14260 | 14260 | 14260 | 334 |
| 251 | 20240118 | 143800 | 3090831160 | 14250 | 14260 | 14260 | 14250 | 88 |
| 252 | 20240118 | 143700 | 3089577020 | 14260 | 14260 | 14260 | 14250 | 114 |
| 253 | 20240118 | 143600 | 3087951480 | 14250 | 14260 | 14260 | 14250 | 189 |
| 254 | 20240118 | 143500 | 3085257040 | 14260 | 14260 | 14260 | 14250 | 95 |
| 255 | 20240118 | 143400 | 3083902690 | 14260 | 14260 | 14260 | 14260 | 18 |
| 256 | 20240118 | 143300 | 3083646010 | 14260 | 14280 | 14280 | 14260 | 896 |
| 257 | 20240118 | 143200 | 3070868940 | 14260 | 14280 | 14280 | 14260 | 21 |
| 258 | 20240118 | 143100 | 3070569270 | 14270 | 14270 | 14280 | 14270 | 355 |
| 259 | 20240118 | 143000 | 3065503230 | 14270 | 14270 | 14270 | 14270 | 66 |
| 260 | 20240118 | 142900 | 3064561410 | 14260 | 14270 | 14270 | 14260 | 1098 |
| 261 | 20240118 | 142800 | 3048892960 | 14270 | 14270 | 14270 | 14270 | 467 |
| 262 | 20240118 | 142700 | 3042228870 | 14280 | 14270 | 14280 | 14270 | 66 |
| 263 | 20240118 | 142600 | 3041286690 | 14270 | 14270 | 14270 | 14270 | 577 |
| 264 | 20240118 | 142500 | 3033052900 | 14270 | 14270 | 14270 | 14270 | 105 |
| 265 | 20240118 | 142400 | 3031554550 | 14260 | 14260 | 14260 | 14260 | 476 |
| 266 | 20240118 | 142300 | 3024766790 | 14250 | 14260 | 14260 | 14250 | 26 |
| 267 | 20240118 | 142200 | 3024396250 | 14260 | 14260 | 14260 | 14250 | 5 |
| 268 | 20240118 | 142100 | 3024324960 | 14250 | 14280 | 14290 | 14250 | 1681 |
| 269 | 20240118 | 142000 | 3000347320 | 14290 | 14270 | 14290 | 14270 | 66 |
| 270 | 20240118 | 141900 | 2999405320 | 14270 | 14270 | 14270 | 14270 | 149 |
| 271 | 20240118 | 141800 | 2997279090 | 14270 | 14270 | 14270 | 14260 | 152 |
| 272 | 20240118 | 141700 | 2995111050 | 14270 | 14270 | 14270 | 14270 | 78 |
| 273 | 20240118 | 141600 | 2993997990 | 14260 | 14270 | 14270 | 14260 | 205 |
| 274 | 20240118 | 141500 | 2991073640 | 14270 | 14270 | 14270 | 14270 | 54 |
| 275 | 20240118 | 141400 | 2990303060 | 14270 | 14270 | 14270 | 14270 | 155 |
| 276 | 20240118 | 141300 | 2988091210 | 14260 | 14260 | 14260 | 14250 | 185 |
| 277 | 20240118 | 141200 | 2985453160 | 14260 | 14260 | 14260 | 14260 | 190 |
| 278 | 20240118 | 141100 | 2982743760 | 14260 | 14260 | 14260 | 14260 | 774 |
| 279 | 20240118 | 141000 | 2971706520 | 14250 | 14260 | 14260 | 14240 | 18 |
| 280 | 20240118 | 140900 | 2971450000 | 14260 | 14250 | 14260 | 14250 | 180 |
| 281 | 20240118 | 140800 | 2968883260 | 14250 | 14250 | 14250 | 14250 | 526 |
| 282 | 20240118 | 140700 | 2961387760 | 14240 | 14240 | 14240 | 14240 | 351 |
| 283 | 20240118 | 140600 | 2956389520 | 14240 | 14240 | 14250 | 14240 | 132 |
| 284 | 20240118 | 140500 | 2954509830 | 14250 | 14250 | 14250 | 14250 | 361 |
| 285 | 20240118 | 140400 | 2949365580 | 14260 | 14260 | 14260 | 14260 | 43 |
| 286 | 20240118 | 140300 | 2948752400 | 14260 | 14250 | 14260 | 14250 | 101 |
| 287 | 20240118 | 140200 | 2947312270 | 14260 | 14260 | 14260 | 14250 | 171 |
| 288 | 20240118 | 140100 | 2944874110 | 14250 | 14230 | 14250 | 14230 | 264 |
| 289 | 20240118 | 140000 | 2941114870 | 14230 | 14220 | 14230 | 14220 | 339 |
| 290 | 20240118 | 135900 | 2936293260 | 14220 | 14220 | 14220 | 14220 | 69 |
| 291 | 20240118 | 135800 | 2935312080 | 14220 | 14220 | 14220 | 14210 | 18 |
| 292 | 20240118 | 135700 | 2935056170 | 14220 | 14200 | 14220 | 14190 | 536 |
| 293 | 20240118 | 135600 | 2927441310 | 14190 | 14200 | 14200 | 14190 | 591 |
| 294 | 20240118 | 135500 | 2919051720 | 14200 | 14190 | 14200 | 14190 | 359 |
| 295 | 20240118 | 135400 | 2913956490 | 14190 | 14190 | 14190 | 14190 | 51 |
| 296 | 20240118 | 135300 | 2913232800 | 14200 | 14210 | 14210 | 14190 | 562 |
| 297 | 20240118 | 135200 | 2905253540 | 14210 | 14210 | 14210 | 14200 | 118 |
| 298 | 20240118 | 135100 | 2903577650 | 14210 | 14200 | 14220 | 14200 | 222 |
| 299 | 20240118 | 135000 | 2900425200 | 14220 | 14220 | 14220 | 14200 | 267 |
| 300 | 20240118 | 134900 | 2896633740 | 14200 | 14200 | 14210 | 14200 | 739 |
| 301 | 20240118 | 134800 | 2886136920 | 14210 | 14200 | 14210 | 14200 | 416 |
| 302 | 20240118 | 134700 | 2880229560 | 14200 | 14210 | 14210 | 14200 | 779 |
| 303 | 20240118 | 134600 | 2869167370 | 14210 | 14210 | 14210 | 14210 | 87 |
| 304 | 20240118 | 134500 | 2867931100 | 14210 | 14210 | 14220 | 14200 | 617 |
| 305 | 20240118 | 134400 | 2859164690 | 14210 | 14220 | 14220 | 14210 | 473 |
| 306 | 20240118 | 134300 | 2852442260 | 14210 | 14240 | 14240 | 14200 | 8246 |
| 307 | 20240118 | 134200 | 2735202730 | 14240 | 14240 | 14240 | 14230 | 372 |
| 308 | 20240118 | 134100 | 2729906000 | 14240 | 14250 | 14250 | 14240 | 585 |
| 309 | 20240118 | 134000 | 2721575480 | 14250 | 14250 | 14250 | 14250 | 346 |
| 310 | 20240118 | 133900 | 2716644980 | 14250 | 14250 | 14260 | 14240 | 2445 |
| 311 | 20240118 | 133800 | 2681810970 | 14250 | 14260 | 14260 | 14250 | 5051 |
| 312 | 20240118 | 133700 | 2609823850 | 14270 | 14270 | 14270 | 14270 | 327 |
| 313 | 20240118 | 133600 | 2605157560 | 14280 | 14280 | 14280 | 14280 | 28 |
| 314 | 20240118 | 133500 | 2604757720 | 14280 | 14270 | 14280 | 14270 | 1761 |
| 315 | 20240118 | 133400 | 2579619790 | 14280 | 14280 | 14280 | 14280 | 25 |
| 316 | 20240118 | 133300 | 2579262790 | 14270 | 14280 | 14280 | 14270 | 221 |
| 317 | 20240118 | 133200 | 2576108540 | 14280 | 14280 | 14280 | 14280 | 211 |
| 318 | 20240118 | 133100 | 2573095460 | 14270 | 14270 | 14280 | 14270 | 1441 |
| 319 | 20240118 | 133000 | 2552525920 | 14280 | 14270 | 14280 | 14270 | 459 |
| 320 | 20240118 | 132900 | 2545973600 | 14270 | 14270 | 14270 | 14260 | 538 |
| 321 | 20240118 | 132800 | 2538298170 | 14270 | 14270 | 14280 | 14260 | 666 |
| 322 | 20240118 | 132700 | 2528794720 | 14270 | 14260 | 14270 | 14260 | 655 |
| 323 | 20240118 | 132600 | 2519448990 | 14260 | 14270 | 14280 | 14260 | 649 |
| 324 | 20240118 | 132500 | 2510188040 | 14280 | 14290 | 14290 | 14280 | 418 |
| 325 | 20240118 | 132400 | 2504217620 | 14290 | 14340 | 14340 | 14290 | 853 |
| 326 | 20240118 | 132300 | 2492018360 | 14300 | 14340 | 14340 | 14300 | 11 |
| 327 | 20240118 | 132200 | 2491861020 | 14300 | 14300 | 14300 | 14300 | 1 |
| 328 | 20240118 | 132100 | 2491846720 | 14300 | 14340 | 14340 | 14300 | 129 |
| 329 | 20240118 | 132000 | 2490001180 | 14340 | 14360 | 14360 | 14270 | 39161 |
| 330 | 20240118 | 131900 | 1930451750 | 14370 | 14370 | 14370 | 14370 | 114 |
| 331 | 20240118 | 131800 | 1928813570 | 14360 | 14360 | 14360 | 14360 | 140 |
| 332 | 20240118 | 131700 | 1926803170 | 14360 | 14370 | 14370 | 14360 | 220 |
| 333 | 20240118 | 131600 | 1923642630 | 14370 | 14380 | 14380 | 14370 | 1083 |
| 334 | 20240118 | 131500 | 1908079560 | 14370 | 14370 | 14370 | 14370 | 51 |
| 335 | 20240118 | 131400 | 1907346690 | 14370 | 14370 | 14370 | 14370 | 110 |
| 336 | 20240118 | 131300 | 1905765990 | 14370 | 14370 | 14370 | 14370 | 0 |
| 337 | 20240118 | 131200 | 1905765990 | 14370 | 14370 | 14370 | 14370 | 71 |
| 338 | 20240118 | 131100 | 1904745720 | 14370 | 14370 | 14370 | 14370 | 404 |
| 339 | 20240118 | 131000 | 1898940240 | 14370 | 14380 | 14380 | 14370 | 1232 |
| 340 | 20240118 | 130900 | 1881231140 | 14380 | 14380 | 14380 | 14380 | 1 |
| 341 | 20240118 | 130800 | 1881216760 | 14380 | 14380 | 14380 | 14380 | 13 |
| 342 | 20240118 | 130700 | 1881029820 | 14370 | 14390 | 14390 | 14370 | 580 |
| 343 | 20240118 | 130600 | 1872692710 | 14390 | 14390 | 14390 | 14380 | 7 |
| 344 | 20240118 | 130500 | 1872591990 | 14390 | 14390 | 14390 | 14390 | 4 |
| 345 | 20240118 | 130400 | 1872534430 | 14380 | 14390 | 14390 | 14380 | 433 |
| 346 | 20240118 | 130300 | 1866303950 | 14380 | 14390 | 14390 | 14380 | 659 |
| 347 | 20240118 | 130200 | 1856822510 | 14390 | 14390 | 14390 | 14390 | 0 |
| 348 | 20240118 | 130100 | 1856822510 | 14390 | 14390 | 14400 | 14390 | 197 |
| 349 | 20240118 | 130000 | 1853986210 | 14390 | 14400 | 14400 | 14390 | 11 |
| 350 | 20240118 | 125900 | 1853827820 | 14390 | 14400 | 14400 | 14390 | 356 |
| 351 | 20240118 | 125800 | 1848703410 | 14400 | 14410 | 14410 | 14400 | 53 |
| 352 | 20240118 | 125700 | 1847939730 | 14400 | 14410 | 14410 | 14400 | 364 |
| 353 | 20240118 | 125600 | 1842695130 | 14400 | 14400 | 14420 | 14400 | 409 |
| 354 | 20240118 | 125500 | 1836799220 | 14390 | 14390 | 14390 | 14390 | 102 |
| 355 | 20240118 | 125400 | 1835331440 | 14410 | 14390 | 14410 | 14380 | 71 |
| 356 | 20240118 | 125300 | 1834309190 | 14390 | 14390 | 14390 | 14390 | 14 |
| 357 | 20240118 | 125200 | 1834107730 | 14380 | 14390 | 14390 | 14380 | 6 |
| 358 | 20240118 | 125100 | 1834021400 | 14390 | 14390 | 14390 | 14390 | 14 |
| 359 | 20240118 | 125000 | 1833819940 | 14390 | 14410 | 14410 | 14390 | 741 |
| 360 | 20240118 | 124900 | 1823147260 | 14400 | 14410 | 14410 | 14400 | 11 |
| 361 | 20240118 | 124800 | 1822988760 | 14400 | 14410 | 14410 | 14400 | 8 |
| 362 | 20240118 | 124700 | 1822873490 | 14400 | 14410 | 14410 | 14400 | 8 |
| 363 | 20240118 | 124600 | 1822758220 | 14400 | 14400 | 14400 | 14400 | 0 |
| 364 | 20240118 | 124500 | 1822758220 | 14400 | 14420 | 14420 | 14400 | 471 |
| 365 | 20240118 | 124400 | 1815971630 | 14420 | 14420 | 14420 | 14410 | 7 |
| 366 | 20240118 | 124300 | 1815870700 | 14410 | 14410 | 14420 | 14410 | 773 |
| 367 | 20240118 | 124200 | 1804724850 | 14430 | 14420 | 14430 | 14420 | 500 |
| 368 | 20240118 | 124100 | 1797512420 | 14400 | 14400 | 14400 | 14400 | 0 |
| 369 | 20240118 | 124000 | 1797512420 | 14400 | 14400 | 14400 | 14400 | 13 |
| 370 | 20240118 | 123900 | 1797325220 | 14400 | 14410 | 14410 | 14400 | 28 |
| 371 | 20240118 | 123800 | 1796921770 | 14410 | 14410 | 14420 | 14410 | 399 |
| 372 | 20240118 | 123700 | 1791169880 | 14410 | 14410 | 14410 | 14400 | 51 |
| 373 | 20240118 | 123600 | 1790434980 | 14400 | 14410 | 14420 | 14400 | 449 |
| 374 | 20240118 | 123500 | 1783965220 | 14420 | 14410 | 14420 | 14400 | 863 |
| 375 | 20240118 | 123400 | 1771527470 | 14400 | 14410 | 14410 | 14400 | 42 |
| 376 | 20240118 | 123300 | 1770922300 | 14410 | 14400 | 14420 | 14390 | 195 |
| 377 | 20240118 | 123200 | 1768115400 | 14390 | 14400 | 14400 | 14390 | 24 |
| 378 | 20240118 | 123100 | 1767770030 | 14400 | 14380 | 14400 | 14380 | 6 |
| 379 | 20240118 | 123000 | 1767683730 | 14380 | 14380 | 14380 | 14380 | 223 |
| 380 | 20240118 | 122900 | 1764476990 | 14380 | 14380 | 14380 | 14380 | 103 |
| 381 | 20240118 | 122800 | 1762995850 | 14380 | 14380 | 14380 | 14380 | 35 |
| 382 | 20240118 | 122700 | 1762492550 | 14380 | 14390 | 14390 | 14380 | 370 |
| 383 | 20240118 | 122600 | 1757171940 | 14400 | 14400 | 14400 | 14400 | 182 |
| 384 | 20240118 | 122500 | 1754551140 | 14390 | 14390 | 14390 | 14390 | 7 |
| 385 | 20240118 | 122400 | 1754450410 | 14380 | 14390 | 14400 | 14380 | 293 |
| 386 | 20240118 | 122300 | 1750235260 | 14390 | 14390 | 14390 | 14390 | 391 |
| 387 | 20240118 | 122200 | 1744608770 | 14370 | 14370 | 14370 | 14370 | 38 |
| 388 | 20240118 | 122100 | 1744062710 | 14380 | 14380 | 14380 | 14380 | 2 |
| 389 | 20240118 | 122000 | 1744033950 | 14380 | 14380 | 14380 | 14380 | 150 |
| 390 | 20240118 | 121900 | 1741876950 | 14380 | 14380 | 14380 | 14380 | 17 |
| 391 | 20240118 | 121800 | 1741632490 | 14380 | 14380 | 14380 | 14380 | 123 |
| 392 | 20240118 | 121700 | 1739863750 | 14380 | 14380 | 14380 | 14380 | 126 |
| 393 | 20240118 | 121600 | 1738051870 | 14380 | 14380 | 14390 | 14380 | 1128 |
| 394 | 20240118 | 121500 | 1721830870 | 14380 | 14380 | 14380 | 14380 | 540 |
| 395 | 20240118 | 121400 | 1714065670 | 14380 | 14380 | 14380 | 14370 | 42 |
| 396 | 20240118 | 121300 | 1713461740 | 14380 | 14380 | 14380 | 14380 | 202 |
| 397 | 20240118 | 121200 | 1710556980 | 14370 | 14370 | 14370 | 14370 | 150 |
| 398 | 20240118 | 121100 | 1708401480 | 14370 | 14370 | 14370 | 14370 | 3 |
| 399 | 20240118 | 121000 | 1708358370 | 14370 | 14370 | 14370 | 14370 | 10 |
| 400 | 20240118 | 120900 | 1708214670 | 14370 | 14370 | 14370 | 14370 | 100 |
| 401 | 20240118 | 120800 | 1706777670 | 14370 | 14370 | 14370 | 14350 | 369 |
| 402 | 20240118 | 120700 | 1701476320 | 14370 | 14370 | 14370 | 14370 | 1002 |
| 403 | 20240118 | 120600 | 1687077580 | 14370 | 14370 | 14370 | 14360 | 1724 |
| 404 | 20240118 | 120500 | 1662318950 | 14370 | 14370 | 14370 | 14370 | 1 |
| 405 | 20240118 | 120400 | 1662304580 | 14360 | 14370 | 14370 | 14360 | 105 |
| 406 | 20240118 | 120300 | 1660795780 | 14360 | 14360 | 14360 | 14360 | 52 |
| 407 | 20240118 | 120200 | 1660049060 | 14360 | 14360 | 14360 | 14360 | 106 |
| 408 | 20240118 | 120100 | 1658526900 | 14360 | 14360 | 14360 | 14350 | 603 |
| 409 | 20240118 | 120000 | 1649867870 | 14360 | 14370 | 14370 | 14360 | 519 |
| 410 | 20240118 | 115900 | 1642414970 | 14360 | 14370 | 14370 | 14360 | 104 |
| 411 | 20240118 | 115800 | 1640921490 | 14360 | 14370 | 14370 | 14360 | 202 |
| 412 | 20240118 | 115700 | 1638020750 | 14370 | 14380 | 14380 | 14370 | 181 |
| 413 | 20240118 | 115600 | 1635419190 | 14380 | 14380 | 14390 | 14370 | 2021 |
| 414 | 20240118 | 115500 | 1606377150 | 14380 | 14400 | 14400 | 14380 | 381 |
| 415 | 20240118 | 115400 | 1600893400 | 14400 | 14410 | 14410 | 14400 | 33 |
| 416 | 20240118 | 115300 | 1600417920 | 14400 | 14400 | 14400 | 14400 | 139 |
| 417 | 20240118 | 115200 | 1598416320 | 14390 | 14400 | 14400 | 14380 | 22 |
| 418 | 20240118 | 115100 | 1598099860 | 14380 | 14380 | 14380 | 14380 | 35 |
| 419 | 20240118 | 115000 | 1597596560 | 14380 | 14380 | 14390 | 14380 | 143 |
| 420 | 20240118 | 114900 | 1595539240 | 14380 | 14380 | 14380 | 14380 | 175 |
| 421 | 20240118 | 114800 | 1593022740 | 14380 | 14390 | 14390 | 14380 | 689 |
| 422 | 20240118 | 114700 | 1583114910 | 14390 | 14410 | 14410 | 14380 | 1538 |
| 423 | 20240118 | 114600 | 1560969830 | 14400 | 14410 | 14410 | 14400 | 107 |
| 424 | 20240118 | 114500 | 1559428000 | 14400 | 14410 | 14410 | 14400 | 26 |
| 425 | 20240118 | 114400 | 1559053580 | 14400 | 14400 | 14410 | 14400 | 30 |
| 426 | 20240118 | 114300 | 1558621490 | 14400 | 14430 | 14430 | 14400 | 1632 |
| 427 | 20240118 | 114200 | 1535080450 | 14430 | 14440 | 14440 | 14430 | 27 |
| 428 | 20240118 | 114100 | 1534690620 | 14430 | 14440 | 14440 | 14430 | 13 |
| 429 | 20240118 | 114000 | 1534502920 | 14430 | 14430 | 14430 | 14430 | 23 |
| 430 | 20240118 | 113900 | 1534171030 | 14430 | 14440 | 14440 | 14430 | 48 |
| 431 | 20240118 | 113800 | 1533478260 | 14430 | 14440 | 14440 | 14430 | 6 |
| 432 | 20240118 | 113700 | 1533391630 | 14440 | 14440 | 14440 | 14440 | 153 |
| 433 | 20240118 | 113600 | 1531182310 | 14440 | 14470 | 14470 | 14440 | 422 |
| 434 | 20240118 | 113500 | 1525079900 | 14450 | 14440 | 14480 | 14440 | 759 |
| 435 | 20240118 | 113400 | 1514104690 | 14440 | 14450 | 14450 | 14440 | 10 |
| 436 | 20240118 | 113300 | 1513960230 | 14450 | 14450 | 14450 | 14450 | 21 |
| 437 | 20240118 | 113200 | 1513656780 | 14440 | 14440 | 14450 | 14440 | 117 |
| 438 | 20240118 | 113100 | 1511967290 | 14450 | 14440 | 14450 | 14440 | 11 |
| 439 | 20240118 | 113000 | 1511808390 | 14450 | 14440 | 14450 | 14440 | 5 |
| 440 | 20240118 | 112900 | 1511736170 | 14440 | 14440 | 14440 | 14440 | 85 |
| 441 | 20240118 | 112800 | 1510508770 | 14430 | 14450 | 14450 | 14430 | 321 |
| 442 | 20240118 | 112700 | 1505871690 | 14460 | 14460 | 14470 | 14460 | 690 |
| 443 | 20240118 | 112600 | 1495893900 | 14460 | 14460 | 14470 | 14460 | 99 |
| 444 | 20240118 | 112500 | 1494462310 | 14460 | 14470 | 14470 | 14460 | 196 |
| 445 | 20240118 | 112400 | 1491626320 | 14470 | 14470 | 14470 | 14470 | 16 |
| 446 | 20240118 | 112300 | 1491394800 | 14470 | 14470 | 14470 | 14470 | 6 |
| 447 | 20240118 | 112200 | 1491307980 | 14470 | 14470 | 14470 | 14470 | 218 |
| 448 | 20240118 | 112100 | 1488153520 | 14480 | 14480 | 14480 | 14480 | 7 |
| 449 | 20240118 | 112000 | 1488052160 | 14480 | 14480 | 14480 | 14480 | 333 |
| 450 | 20240118 | 111900 | 1483230320 | 14480 | 14480 | 14480 | 14480 | 314 |
| 451 | 20240118 | 111800 | 1478683600 | 14480 | 14470 | 14480 | 14470 | 11 |
| 452 | 20240118 | 111700 | 1478524370 | 14470 | 14470 | 14480 | 14460 | 73 |
| 453 | 20240118 | 111600 | 1477468060 | 14470 | 14460 | 14470 | 14460 | 888 |
| 454 | 20240118 | 111500 | 1464620960 | 14460 | 14450 | 14460 | 14450 | 1133 |
| 455 | 20240118 | 111400 | 1448247800 | 14450 | 14450 | 14450 | 14450 | 9 |
| 456 | 20240118 | 111300 | 1448117750 | 14450 | 14430 | 14450 | 14430 | 1235 |
| 457 | 20240118 | 111200 | 1430290780 | 14430 | 14430 | 14430 | 14420 | 126 |
| 458 | 20240118 | 111100 | 1428473100 | 14430 | 14410 | 14430 | 14400 | 101 |
| 459 | 20240118 | 111000 | 1427018620 | 14400 | 14410 | 14410 | 14400 | 21 |
| 460 | 20240118 | 110900 | 1426716210 | 14410 | 14430 | 14430 | 14400 | 1896 |
| 461 | 20240118 | 110800 | 1399383550 | 14430 | 14430 | 14430 | 14430 | 125 |
| 462 | 20240118 | 110700 | 1397579800 | 14430 | 14430 | 14430 | 14430 | 13 |
| 463 | 20240118 | 110600 | 1397392210 | 14430 | 14430 | 14430 | 14430 | 2 |
| 464 | 20240118 | 110500 | 1397363350 | 14430 | 14430 | 14430 | 14430 | 6 |
| 465 | 20240118 | 110400 | 1397276770 | 14430 | 14430 | 14430 | 14430 | 0 |
| 466 | 20240118 | 110300 | 1397276770 | 14430 | 14430 | 14430 | 14430 | 449 |
| 467 | 20240118 | 110200 | 1390797700 | 14430 | 14430 | 14430 | 14420 | 783 |
| 468 | 20240118 | 110100 | 1379499040 | 14440 | 14420 | 14440 | 14420 | 208 |
| 469 | 20240118 | 110000 | 1376499520 | 14420 | 14450 | 14450 | 14420 | 512 |
| 470 | 20240118 | 105900 | 1369113240 | 14440 | 14440 | 14440 | 14440 | 1545 |
| 471 | 20240118 | 105800 | 1346803440 | 14440 | 14440 | 14440 | 14440 | 0 |
| 472 | 20240118 | 105700 | 1346803440 | 14440 | 14430 | 14450 | 14430 | 16 |
| 473 | 20240118 | 105600 | 1346572360 | 14440 | 14450 | 14450 | 14440 | 223 |
| 474 | 20240118 | 105500 | 1343352220 | 14450 | 14440 | 14450 | 14440 | 20 |
| 475 | 20240118 | 105400 | 1343063230 | 14450 | 14450 | 14450 | 14450 | 278 |
| 476 | 20240118 | 105300 | 1339046130 | 14450 | 14450 | 14460 | 14450 | 325 |
| 477 | 20240118 | 105200 | 1334346670 | 14450 | 14460 | 14460 | 14450 | 125 |
| 478 | 20240118 | 105100 | 1332539180 | 14460 | 14460 | 14460 | 14460 | 101 |
| 479 | 20240118 | 105000 | 1331078720 | 14460 | 14460 | 14460 | 14450 | 72 |
| 480 | 20240118 | 104900 | 1330038110 | 14460 | 14440 | 14460 | 14440 | 376 |
| 481 | 20240118 | 104800 | 1324608140 | 14460 | 14440 | 14460 | 14440 | 1112 |
| 482 | 20240118 | 104700 | 1308547560 | 14440 | 14450 | 14460 | 14440 | 396 |
| 483 | 20240118 | 104600 | 1302825170 | 14450 | 14420 | 14450 | 14420 | 2298 |
| 484 | 20240118 | 104500 | 1269646310 | 14410 | 14410 | 14410 | 14410 | 111 |
| 485 | 20240118 | 104400 | 1268046800 | 14410 | 14410 | 14410 | 14400 | 84 |
| 486 | 20240118 | 104300 | 1266836620 | 14410 | 14400 | 14410 | 14400 | 575 |
| 487 | 20240118 | 104200 | 1258556570 | 14390 | 14410 | 14410 | 14390 | 686 |
| 488 | 20240118 | 104100 | 1248683470 | 14400 | 14400 | 14400 | 14400 | 0 |
| 489 | 20240118 | 104000 | 1248683470 | 14400 | 14410 | 14410 | 14400 | 224 |
| 490 | 20240118 | 103900 | 1245456130 | 14390 | 14390 | 14390 | 14390 | 7 |
| 491 | 20240118 | 103800 | 1245355400 | 14390 | 14390 | 14410 | 14380 | 7161 |
| 492 | 20240118 | 103700 | 1142201100 | 14380 | 14380 | 14380 | 14380 | 60 |
| 493 | 20240118 | 103600 | 1141338300 | 14390 | 14380 | 14390 | 14380 | 147 |
| 494 | 20240118 | 103500 | 1139223300 | 14370 | 14370 | 14370 | 14370 | 22 |
| 495 | 20240118 | 103400 | 1138907160 | 14370 | 14380 | 14380 | 14370 | 273 |
| 496 | 20240118 | 103300 | 1134983590 | 14370 | 14380 | 14380 | 14370 | 950 |
| 497 | 20240118 | 103200 | 1121324570 | 14380 | 14390 | 14390 | 14380 | 281 |
| 498 | 20240118 | 103100 | 1117282810 | 14380 | 14400 | 14400 | 14380 | 187 |
| 499 | 20240118 | 103000 | 1114592710 | 14390 | 14390 | 14400 | 14390 | 420 |
| 500 | 20240118 | 102900 | 1108548010 | 14400 | 14390 | 14400 | 14390 | 947 |
| 501 | 20240118 | 102800 | 1094920580 | 14390 | 14400 | 14400 | 14390 | 474 |
| 502 | 20240118 | 102700 | 1088095530 | 14390 | 14400 | 14400 | 14390 | 20 |
| 503 | 20240118 | 102600 | 1087807620 | 14400 | 14400 | 14410 | 14400 | 22 |
| 504 | 20240118 | 102500 | 1087490670 | 14400 | 14390 | 14400 | 14390 | 155 |
| 505 | 20240118 | 102400 | 1085260120 | 14390 | 14410 | 14420 | 14390 | 1299 |
| 506 | 20240118 | 102300 | 1066550830 | 14410 | 14410 | 14420 | 14410 | 328 |
| 507 | 20240118 | 102200 | 1061824190 | 14400 | 14420 | 14420 | 14400 | 1403 |
| 508 | 20240118 | 102100 | 1041607270 | 14420 | 14430 | 14430 | 14420 | 439 |
| 509 | 20240118 | 102000 | 1035273500 | 14430 | 14420 | 14430 | 14420 | 116 |
| 510 | 20240118 | 101900 | 1033600740 | 14430 | 14430 | 14430 | 14430 | 22 |
| 511 | 20240118 | 101800 | 1033283280 | 14420 | 14410 | 14430 | 14410 | 2120 |
| 512 | 20240118 | 101700 | 1002710780 | 14400 | 14410 | 14410 | 14400 | 39 |
| 513 | 20240118 | 101600 | 1002148840 | 14410 | 14410 | 14410 | 14400 | 447 |
| 514 | 20240118 | 101500 | 995708910 | 14400 | 14420 | 14420 | 14400 | 1035 |
| 515 | 20240118 | 101400 | 980793720 | 14430 | 14440 | 14450 | 14430 | 1078 |
| 516 | 20240118 | 101300 | 965235570 | 14440 | 14450 | 14450 | 14440 | 133 |
| 517 | 20240118 | 101200 | 963314870 | 14450 | 14440 | 14450 | 14440 | 493 |
| 518 | 20240118 | 101100 | 956195860 | 14440 | 14440 | 14450 | 14440 | 402 |
| 519 | 20240118 | 101000 | 950390600 | 14440 | 14440 | 14440 | 14430 | 113 |
| 520 | 20240118 | 100900 | 948759180 | 14430 | 14440 | 14440 | 14430 | 368 |
| 521 | 20240118 | 100800 | 943445440 | 14440 | 14430 | 14440 | 14430 | 170 |
| 522 | 20240118 | 100700 | 940991480 | 14430 | 14430 | 14430 | 14420 | 157 |
| 523 | 20240118 | 100600 | 938725990 | 14430 | 14420 | 14430 | 14410 | 120 |
| 524 | 20240118 | 100500 | 936995270 | 14410 | 14410 | 14420 | 14410 | 106 |
| 525 | 20240118 | 100400 | 935467310 | 14400 | 14410 | 14410 | 14400 | 5 |
| 526 | 20240118 | 100300 | 935395290 | 14410 | 14420 | 14420 | 14410 | 21 |
| 527 | 20240118 | 100200 | 935092600 | 14410 | 14420 | 14430 | 14410 | 309 |
| 528 | 20240118 | 100100 | 930636190 | 14420 | 14430 | 14430 | 14420 | 166 |
| 529 | 20240118 | 100000 | 928242070 | 14420 | 14420 | 14430 | 14420 | 442 |
| 530 | 20240118 | 095900 | 921868330 | 14410 | 14410 | 14420 | 14410 | 86 |
| 531 | 20240118 | 095800 | 920628580 | 14420 | 14410 | 14420 | 14400 | 1520 |
| 532 | 20240118 | 095700 | 898725920 | 14400 | 14400 | 14410 | 14390 | 238 |
| 533 | 20240118 | 095600 | 895299750 | 14390 | 14390 | 14400 | 14390 | 285 |
| 534 | 20240118 | 095500 | 891197790 | 14400 | 14400 | 14400 | 14390 | 76 |
| 535 | 20240118 | 095400 | 890104030 | 14400 | 14410 | 14410 | 14400 | 91 |
| 536 | 20240118 | 095300 | 888793030 | 14390 | 14400 | 14410 | 14390 | 78 |
| 537 | 20240118 | 095200 | 887670140 | 14400 | 14420 | 14420 | 14400 | 547 |
| 538 | 20240118 | 095100 | 879790930 | 14420 | 14420 | 14420 | 14420 | 796 |
| 539 | 20240118 | 095000 | 868312610 | 14440 | 14430 | 14440 | 14420 | 76 |
| 540 | 20240118 | 094900 | 867215930 | 14430 | 14410 | 14430 | 14400 | 1474 |
| 541 | 20240118 | 094800 | 845968970 | 14400 | 14400 | 14400 | 14400 | 264 |
| 542 | 20240118 | 094700 | 842167370 | 14390 | 14380 | 14390 | 14370 | 604 |
| 543 | 20240118 | 094600 | 833479830 | 14380 | 14360 | 14380 | 14360 | 706 |
| 544 | 20240118 | 094500 | 823330620 | 14360 | 14370 | 14370 | 14360 | 1033 |
| 545 | 20240118 | 094400 | 808496730 | 14370 | 14370 | 14370 | 14370 | 451 |
| 546 | 20240118 | 094300 | 802015860 | 14370 | 14390 | 14390 | 14370 | 1163 |
| 547 | 20240118 | 094200 | 785302410 | 14370 | 14370 | 14370 | 14370 | 50 |
| 548 | 20240118 | 094100 | 784583910 | 14370 | 14360 | 14370 | 14360 | 388 |
| 549 | 20240118 | 094000 | 779012040 | 14360 | 14380 | 14390 | 14360 | 322 |
| 550 | 20240118 | 093900 | 774382270 | 14380 | 14380 | 14380 | 14380 | 6 |
| 551 | 20240118 | 093800 | 774295990 | 14380 | 14380 | 14380 | 14370 | 19 |
| 552 | 20240118 | 093700 | 774022790 | 14380 | 14370 | 14390 | 14370 | 1253 |
| 553 | 20240118 | 093600 | 756012420 | 14370 | 14370 | 14370 | 14360 | 702 |
| 554 | 20240118 | 093500 | 745925110 | 14370 | 14360 | 14370 | 14360 | 42 |
| 555 | 20240118 | 093400 | 745321700 | 14350 | 14400 | 14400 | 14350 | 606 |
| 556 | 20240118 | 093300 | 736609200 | 14400 | 14400 | 14400 | 14390 | 208 |
| 557 | 20240118 | 093200 | 733614360 | 14400 | 14390 | 14400 | 14390 | 141 |
| 558 | 20240118 | 093100 | 731584950 | 14390 | 14400 | 14400 | 14380 | 62 |
| 559 | 20240118 | 093000 | 730692610 | 14400 | 14400 | 14400 | 14390 | 137 |
| 560 | 20240118 | 092900 | 728720250 | 14410 | 14400 | 14410 | 14360 | 2569 |
| 561 | 20240118 | 092800 | 691741160 | 14400 | 14390 | 14400 | 14380 | 1512 |
| 562 | 20240118 | 092700 | 669987480 | 14380 | 14380 | 14390 | 14370 | 378 |
| 563 | 20240118 | 092600 | 664550220 | 14390 | 14350 | 14390 | 14350 | 868 |
| 564 | 20240118 | 092500 | 652078850 | 14350 | 14340 | 14350 | 14330 | 616 |
| 565 | 20240118 | 092400 | 643244330 | 14340 | 14350 | 14350 | 14340 | 238 |
| 566 | 20240118 | 092300 | 639830650 | 14340 | 14340 | 14350 | 14340 | 259 |
| 567 | 20240118 | 092200 | 636115690 | 14340 | 14320 | 14340 | 14320 | 848 |
| 568 | 20240118 | 092100 | 623964100 | 14320 | 14320 | 14330 | 14310 | 133 |
| 569 | 20240118 | 092000 | 622059890 | 14320 | 14340 | 14340 | 14310 | 645 |
| 570 | 20240118 | 091900 | 612821710 | 14340 | 14340 | 14340 | 14330 | 163 |
| 571 | 20240118 | 091800 | 610484940 | 14330 | 14340 | 14340 | 14330 | 739 |
| 572 | 20240118 | 091700 | 599889520 | 14330 | 14350 | 14360 | 14320 | 1275 |
| 573 | 20240118 | 091600 | 581612600 | 14360 | 14350 | 14360 | 14340 | 4388 |
| 574 | 20240118 | 091500 | 518644270 | 14340 | 14340 | 14350 | 14330 | 269 |
| 575 | 20240118 | 091400 | 514786760 | 14330 | 14340 | 14350 | 14330 | 7168 |
| 576 | 20240118 | 091300 | 411997790 | 14340 | 14300 | 14340 | 14300 | 2276 |
| 577 | 20240118 | 091200 | 379420580 | 14300 | 14300 | 14310 | 14300 | 247 |
| 578 | 20240118 | 091100 | 375887660 | 14310 | 14270 | 14310 | 14260 | 3980 |
| 579 | 20240118 | 091000 | 319046600 | 14270 | 14280 | 14280 | 14270 | 289 |
| 580 | 20240118 | 090900 | 314920750 | 14270 | 14220 | 14280 | 14220 | 2158 |
| 581 | 20240118 | 090800 | 284148110 | 14220 | 14260 | 14260 | 14220 | 1428 |
| 582 | 20240118 | 090700 | 263803370 | 14260 | 14250 | 14260 | 14240 | 954 |
| 583 | 20240118 | 090600 | 250210650 | 14250 | 14310 | 14310 | 14240 | 6210 |
| 584 | 20240118 | 090500 | 161552410 | 14310 | 14300 | 14310 | 14300 | 404 |
| 585 | 20240118 | 090400 | 155773690 | 14310 | 14300 | 14340 | 14300 | 2777 |
| 586 | 20240118 | 090300 | 116054770 | 14340 | 14330 | 14350 | 14270 | 175 |
| 587 | 20240118 | 090200 | 113548170 | 14330 | 14390 | 14400 | 14270 | 6000 |
| 588 | 20240118 | 090100 | 27247610 | 14380 | 14330 | 14390 | 14330 | 544 |
| 589 | 20240118 | 090000 | 19427480 | 14300 | 14260 | 14340 | 14260 | 1347 |