29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 3 | 20240117 | 184800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20240117 | 184700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20240117 | 184600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20240117 | 184500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20240117 | 184400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20240117 | 184300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20240117 | 184200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20240117 | 184100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20240117 | 184000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20240117 | 183900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20240117 | 183800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20240117 | 183700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20240117 | 183600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20240117 | 183500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20240117 | 183400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20240117 | 183300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20240117 | 183200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20240117 | 183100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20240117 | 183000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20240117 | 182900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20240117 | 182800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20240117 | 182700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20240117 | 182600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20240117 | 182500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20240117 | 182400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20240117 | 182300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20240117 | 182200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20240117 | 182100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20240117 | 182000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20240117 | 181900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 33 | 20240117 | 181800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20240117 | 181700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20240117 | 181600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20240117 | 181500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20240117 | 181400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20240117 | 181300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20240117 | 181200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20240117 | 181100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20240117 | 181000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20240117 | 180900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20240117 | 180800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20240117 | 180700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20240117 | 180600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20240117 | 180500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20240117 | 180400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20240117 | 180300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20240117 | 180200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20240117 | 180100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20240117 | 180000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20240117 | 175900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20240117 | 175800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20240117 | 175700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20240117 | 175600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20240117 | 175500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20240117 | 175400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20240117 | 175300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20240117 | 175200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20240117 | 175100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20240117 | 175000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20240117 | 174900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 63 | 20240117 | 174800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20240117 | 174700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20240117 | 174600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20240117 | 174500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20240117 | 174400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20240117 | 174300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20240117 | 174200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20240117 | 174100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20240117 | 174000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20240117 | 173900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20240117 | 173800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20240117 | 173700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20240117 | 173600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20240117 | 173500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20240117 | 173400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20240117 | 173300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20240117 | 173200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20240117 | 173100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20240117 | 173000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20240117 | 172900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20240117 | 172800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20240117 | 172700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20240117 | 172600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20240117 | 172500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20240117 | 172400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20240117 | 172300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20240117 | 172200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20240117 | 172100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20240117 | 172000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20240117 | 171900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 93 | 20240117 | 171800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20240117 | 171700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20240117 | 171600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20240117 | 171500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20240117 | 171400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20240117 | 171300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20240117 | 171200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20240117 | 171100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20240117 | 171000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20240117 | 170900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20240117 | 170800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20240117 | 170700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20240117 | 170600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20240117 | 170500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20240117 | 170400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20240117 | 170300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20240117 | 170200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20240117 | 170100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20240117 | 170000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20240117 | 165900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20240117 | 165800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20240117 | 165700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20240117 | 165600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20240117 | 165500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20240117 | 165400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20240117 | 165300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20240117 | 165200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20240117 | 165100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20240117 | 165000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20240117 | 164900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 123 | 20240117 | 164800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20240117 | 164700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20240117 | 164600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20240117 | 164500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20240117 | 164400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20240117 | 164300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20240117 | 164200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20240117 | 164100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20240117 | 164000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20240117 | 163900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20240117 | 163800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20240117 | 163700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20240117 | 163600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20240117 | 163500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20240117 | 163400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20240117 | 163300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20240117 | 163200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20240117 | 163100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20240117 | 163000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20240117 | 162900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20240117 | 162800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20240117 | 162700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20240117 | 162600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20240117 | 162500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20240117 | 162400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20240117 | 162300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20240117 | 162200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20240117 | 162100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20240117 | 162000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20240117 | 161900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 153 | 20240117 | 161800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20240117 | 161700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20240117 | 161600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20240117 | 161500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20240117 | 161400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20240117 | 161300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20240117 | 161200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20240117 | 161100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20240117 | 161000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20240117 | 160900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20240117 | 160800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20240117 | 160700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20240117 | 160600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20240117 | 160500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20240117 | 160400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20240117 | 160300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20240117 | 160200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20240117 | 160100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20240117 | 160000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20240117 | 155900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20240117 | 155800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20240117 | 155700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20240117 | 155600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20240117 | 155500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20240117 | 155400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20240117 | 155300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20240117 | 155200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20240117 | 155100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20240117 | 155000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20240117 | 154900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 183 | 20240117 | 154800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20240117 | 154700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20240117 | 154600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20240117 | 154500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20240117 | 154400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20240117 | 154300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20240117 | 154200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20240117 | 154100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20240117 | 154000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20240117 | 153900 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20240117 | 153800 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20240117 | 153700 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20240117 | 153600 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 196 | 20240117 | 153500 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 197 | 20240117 | 153400 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 198 | 20240117 | 153300 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 199 | 20240117 | 153200 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 200 | 20240117 | 153100 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 201 | 20240117 | 153000 | 1452071710 | 7450 | 7450 | 7450 | 7450 | 3290 |
| 202 | 20240117 | 152900 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20240117 | 152800 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20240117 | 152700 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20240117 | 152600 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20240117 | 152500 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20240117 | 152400 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 208 | 20240117 | 152300 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 209 | 20240117 | 152200 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 210 | 20240117 | 152100 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 211 | 20240117 | 152000 | 1427561210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 212 | 20240117 | 151900 | 1427561210 | 7490 | 7480 | 7490 | 7480 | 21 |
| 213 | 20240117 | 151800 | 1427404010 | 7480 | 7480 | 7480 | 7480 | 273 |
| 214 | 20240117 | 151700 | 1425361970 | 7480 | 7490 | 7490 | 7470 | 473 |
| 215 | 20240117 | 151600 | 1421825250 | 7470 | 7480 | 7490 | 7470 | 1303 |
| 216 | 20240117 | 151500 | 1412076780 | 7480 | 7460 | 7480 | 7460 | 783 |
| 217 | 20240117 | 151400 | 1406234980 | 7470 | 7470 | 7470 | 7470 | 318 |
| 218 | 20240117 | 151300 | 1403859520 | 7470 | 7480 | 7480 | 7470 | 169 |
| 219 | 20240117 | 151200 | 1402596090 | 7470 | 7470 | 7470 | 7470 | 162 |
| 220 | 20240117 | 151100 | 1401385950 | 7470 | 7450 | 7470 | 7450 | 369 |
| 221 | 20240117 | 151000 | 1398634520 | 7470 | 7470 | 7480 | 7470 | 463 |
| 222 | 20240117 | 150900 | 1395175280 | 7480 | 7470 | 7480 | 7450 | 59 |
| 223 | 20240117 | 150800 | 1394734640 | 7480 | 7480 | 7480 | 7480 | 8 |
| 224 | 20240117 | 150700 | 1394674800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 225 | 20240117 | 150600 | 1394674800 | 7480 | 7480 | 7480 | 7480 | 416 |
| 226 | 20240117 | 150500 | 1391563120 | 7480 | 7490 | 7490 | 7480 | 130 |
| 227 | 20240117 | 150400 | 1390590710 | 7480 | 7490 | 7490 | 7480 | 407 |
| 228 | 20240117 | 150300 | 1387546240 | 7480 | 7490 | 7490 | 7480 | 143 |
| 229 | 20240117 | 150200 | 1386475270 | 7480 | 7480 | 7480 | 7480 | 513 |
| 230 | 20240117 | 150100 | 1382638030 | 7470 | 7480 | 7480 | 7470 | 8 |
| 231 | 20240117 | 150000 | 1382578260 | 7470 | 7460 | 7470 | 7460 | 114 |
| 232 | 20240117 | 145900 | 1381726720 | 7470 | 7470 | 7470 | 7470 | 0 |
| 233 | 20240117 | 145800 | 1381726720 | 7470 | 7470 | 7470 | 7470 | 130 |
| 234 | 20240117 | 145700 | 1380755620 | 7470 | 7470 | 7470 | 7470 | 0 |
| 235 | 20240117 | 145600 | 1380755620 | 7470 | 7480 | 7480 | 7470 | 338 |
| 236 | 20240117 | 145500 | 1378230360 | 7480 | 7480 | 7480 | 7480 | 224 |
| 237 | 20240117 | 145400 | 1376554840 | 7480 | 7470 | 7480 | 7470 | 224 |
| 238 | 20240117 | 145300 | 1374880440 | 7460 | 7470 | 7470 | 7460 | 15 |
| 239 | 20240117 | 145200 | 1374768500 | 7460 | 7450 | 7460 | 7450 | 25 |
| 240 | 20240117 | 145100 | 1374582200 | 7450 | 7460 | 7460 | 7450 | 648 |
| 241 | 20240117 | 145000 | 1369748250 | 7460 | 7460 | 7460 | 7460 | 623 |
| 242 | 20240117 | 144900 | 1365100670 | 7450 | 7460 | 7460 | 7450 | 116 |
| 243 | 20240117 | 144800 | 1364235350 | 7450 | 7480 | 7480 | 7450 | 42 |
| 244 | 20240117 | 144700 | 1363922390 | 7480 | 7480 | 7480 | 7450 | 148 |
| 245 | 20240117 | 144600 | 1362819730 | 7450 | 7460 | 7460 | 7450 | 428 |
| 246 | 20240117 | 144500 | 1359629760 | 7480 | 7480 | 7480 | 7480 | 1 |
| 247 | 20240117 | 144400 | 1359622280 | 7460 | 7460 | 7460 | 7460 | 37 |
| 248 | 20240117 | 144300 | 1359346260 | 7480 | 7480 | 7480 | 7480 | 0 |
| 249 | 20240117 | 144200 | 1359346260 | 7480 | 7480 | 7480 | 7480 | 1 |
| 250 | 20240117 | 144100 | 1359338780 | 7480 | 7490 | 7490 | 7480 | 21 |
| 251 | 20240117 | 144000 | 1359181690 | 7460 | 7460 | 7460 | 7460 | 709 |
| 252 | 20240117 | 143900 | 1353892550 | 7460 | 7470 | 7470 | 7460 | 133 |
| 253 | 20240117 | 143800 | 1352900320 | 7480 | 7480 | 7480 | 7480 | 452 |
| 254 | 20240117 | 143700 | 1349519360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 255 | 20240117 | 143600 | 1349519360 | 7450 | 7450 | 7450 | 7450 | 1 |
| 256 | 20240117 | 143500 | 1349511910 | 7490 | 7490 | 7490 | 7490 | 1 |
| 257 | 20240117 | 143400 | 1349504420 | 7450 | 7450 | 7450 | 7450 | 0 |
| 258 | 20240117 | 143300 | 1349504420 | 7450 | 7450 | 7450 | 7450 | 0 |
| 259 | 20240117 | 143200 | 1349504420 | 7450 | 7450 | 7450 | 7450 | 2 |
| 260 | 20240117 | 143100 | 1349489520 | 7440 | 7450 | 7450 | 7440 | 332 |
| 261 | 20240117 | 143000 | 1347017830 | 7450 | 7450 | 7450 | 7450 | 166 |
| 262 | 20240117 | 142900 | 1345781130 | 7450 | 7450 | 7450 | 7450 | 200 |
| 263 | 20240117 | 142800 | 1344291130 | 7450 | 7450 | 7450 | 7450 | 100 |
| 264 | 20240117 | 142700 | 1343546130 | 7450 | 7460 | 7460 | 7450 | 534 |
| 265 | 20240117 | 142600 | 1339567460 | 7460 | 7460 | 7460 | 7460 | 103 |
| 266 | 20240117 | 142500 | 1338799080 | 7480 | 7480 | 7480 | 7480 | 183 |
| 267 | 20240117 | 142400 | 1337430240 | 7480 | 7480 | 7480 | 7480 | 27 |
| 268 | 20240117 | 142300 | 1337228280 | 7480 | 7480 | 7480 | 7480 | 0 |
| 269 | 20240117 | 142200 | 1337228280 | 7480 | 7480 | 7480 | 7480 | 0 |
| 270 | 20240117 | 142100 | 1337228280 | 7480 | 7450 | 7480 | 7450 | 301 |
| 271 | 20240117 | 142000 | 1334985800 | 7460 | 7460 | 7460 | 7460 | 66 |
| 272 | 20240117 | 141900 | 1334493440 | 7480 | 7470 | 7480 | 7470 | 550 |
| 273 | 20240117 | 141800 | 1330384890 | 7490 | 7490 | 7490 | 7490 | 1 |
| 274 | 20240117 | 141700 | 1330377400 | 7490 | 7490 | 7490 | 7490 | 0 |
| 275 | 20240117 | 141600 | 1330377400 | 7490 | 7490 | 7490 | 7490 | 56 |
| 276 | 20240117 | 141500 | 1329957960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 277 | 20240117 | 141400 | 1329957960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 278 | 20240117 | 141300 | 1329957960 | 7450 | 7450 | 7450 | 7450 | 30 |
| 279 | 20240117 | 141200 | 1329734460 | 7450 | 7460 | 7460 | 7450 | 1029 |
| 280 | 20240117 | 141100 | 1322063520 | 7490 | 7490 | 7490 | 7490 | 0 |
| 281 | 20240117 | 141000 | 1322063520 | 7490 | 7490 | 7490 | 7490 | 2 |
| 282 | 20240117 | 140900 | 1322048540 | 7500 | 7500 | 7500 | 7500 | 0 |
| 283 | 20240117 | 140800 | 1322048540 | 7500 | 7500 | 7500 | 7500 | 0 |
| 284 | 20240117 | 140700 | 1322048540 | 7500 | 7470 | 7500 | 7470 | 400 |
| 285 | 20240117 | 140600 | 1319051750 | 7470 | 7480 | 7480 | 7470 | 271 |
| 286 | 20240117 | 140500 | 1317025220 | 7480 | 7480 | 7480 | 7480 | 1 |
| 287 | 20240117 | 140400 | 1317017740 | 7500 | 7500 | 7500 | 7500 | 50 |
| 288 | 20240117 | 140300 | 1316642740 | 7500 | 7500 | 7500 | 7500 | 0 |
| 289 | 20240117 | 140200 | 1316642740 | 7500 | 7480 | 7500 | 7480 | 2 |
| 290 | 20240117 | 140100 | 1316627760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 291 | 20240117 | 140000 | 1316627760 | 7500 | 7480 | 7500 | 7480 | 104 |
| 292 | 20240117 | 135900 | 1315849820 | 7490 | 7490 | 7490 | 7490 | 134 |
| 293 | 20240117 | 135800 | 1314846160 | 7480 | 7480 | 7480 | 7480 | 0 |
| 294 | 20240117 | 135700 | 1314846160 | 7480 | 7490 | 7490 | 7480 | 13 |
| 295 | 20240117 | 135600 | 1314748890 | 7490 | 7490 | 7490 | 7490 | 0 |
| 296 | 20240117 | 135500 | 1314748890 | 7490 | 7490 | 7490 | 7490 | 0 |
| 297 | 20240117 | 135400 | 1314748890 | 7490 | 7490 | 7490 | 7490 | 1 |
| 298 | 20240117 | 135300 | 1314741400 | 7490 | 7490 | 7490 | 7490 | 0 |
| 299 | 20240117 | 135200 | 1314741400 | 7490 | 7490 | 7490 | 7490 | 0 |
| 300 | 20240117 | 135100 | 1314741400 | 7490 | 7490 | 7490 | 7490 | 772 |
| 301 | 20240117 | 135000 | 1308959120 | 7490 | 7500 | 7500 | 7490 | 180 |
| 302 | 20240117 | 134900 | 1307610820 | 7500 | 7500 | 7500 | 7500 | 1 |
| 303 | 20240117 | 134800 | 1307603320 | 7490 | 7480 | 7490 | 7480 | 1595 |
| 304 | 20240117 | 134700 | 1295668770 | 7490 | 7490 | 7490 | 7490 | 1333 |
| 305 | 20240117 | 134600 | 1285684600 | 7490 | 7470 | 7490 | 7470 | 1995 |
| 306 | 20240117 | 134500 | 1270759490 | 7470 | 7470 | 7470 | 7470 | 546 |
| 307 | 20240117 | 134400 | 1266680870 | 7480 | 7470 | 7480 | 7470 | 434 |
| 308 | 20240117 | 134300 | 1263438860 | 7470 | 7470 | 7470 | 7470 | 410 |
| 309 | 20240117 | 134200 | 1260376160 | 7470 | 7450 | 7470 | 7450 | 1236 |
| 310 | 20240117 | 134100 | 1251165280 | 7450 | 7440 | 7450 | 7440 | 1806 |
| 311 | 20240117 | 134000 | 1237724230 | 7440 | 7440 | 7440 | 7440 | 5 |
| 312 | 20240117 | 133900 | 1237687030 | 7440 | 7430 | 7440 | 7430 | 800 |
| 313 | 20240117 | 133800 | 1231742520 | 7430 | 7410 | 7430 | 7410 | 212 |
| 314 | 20240117 | 133700 | 1230169360 | 7430 | 7430 | 7430 | 7430 | 1 |
| 315 | 20240117 | 133600 | 1230161930 | 7410 | 7410 | 7410 | 7410 | 579 |
| 316 | 20240117 | 133500 | 1225871540 | 7420 | 7430 | 7430 | 7420 | 488 |
| 317 | 20240117 | 133400 | 1222250040 | 7430 | 7430 | 7430 | 7430 | 0 |
| 318 | 20240117 | 133300 | 1222250040 | 7430 | 7430 | 7430 | 7420 | 262 |
| 319 | 20240117 | 133200 | 1220305980 | 7420 | 7420 | 7420 | 7420 | 300 |
| 320 | 20240117 | 133100 | 1218079980 | 7430 | 7430 | 7430 | 7430 | 1 |
| 321 | 20240117 | 133000 | 1218072550 | 7430 | 7430 | 7430 | 7430 | 3 |
| 322 | 20240117 | 132900 | 1218050260 | 7430 | 7430 | 7430 | 7430 | 28 |
| 323 | 20240117 | 132800 | 1217842220 | 7430 | 7410 | 7430 | 7410 | 460 |
| 324 | 20240117 | 132700 | 1214429030 | 7420 | 7420 | 7420 | 7420 | 1701 |
| 325 | 20240117 | 132600 | 1201807610 | 7420 | 7420 | 7420 | 7420 | 30 |
| 326 | 20240117 | 132500 | 1201585010 | 7420 | 7420 | 7420 | 7420 | 5 |
| 327 | 20240117 | 132400 | 1201547910 | 7420 | 7420 | 7420 | 7420 | 5 |
| 328 | 20240117 | 132300 | 1201510810 | 7410 | 7410 | 7410 | 7410 | 2 |
| 329 | 20240117 | 132200 | 1201495990 | 7420 | 7420 | 7420 | 7420 | 0 |
| 330 | 20240117 | 132100 | 1201495990 | 7420 | 7420 | 7420 | 7420 | 1 |
| 331 | 20240117 | 132000 | 1201488570 | 7420 | 7410 | 7420 | 7410 | 305 |
| 332 | 20240117 | 131900 | 1199228120 | 7420 | 7420 | 7420 | 7420 | 511 |
| 333 | 20240117 | 131800 | 1195436500 | 7420 | 7410 | 7420 | 7410 | 32 |
| 334 | 20240117 | 131700 | 1195199350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 335 | 20240117 | 131600 | 1195199350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 336 | 20240117 | 131500 | 1195199350 | 7410 | 7410 | 7410 | 7410 | 157 |
| 337 | 20240117 | 131400 | 1194035980 | 7410 | 7410 | 7410 | 7410 | 0 |
| 338 | 20240117 | 131300 | 1194035980 | 7410 | 7410 | 7410 | 7410 | 336 |
| 339 | 20240117 | 131200 | 1191546220 | 7410 | 7410 | 7410 | 7410 | 0 |
| 340 | 20240117 | 131100 | 1191546220 | 7410 | 7410 | 7410 | 7410 | 0 |
| 341 | 20240117 | 131000 | 1191546220 | 7410 | 7410 | 7410 | 7410 | 880 |
| 342 | 20240117 | 130900 | 1185025420 | 7410 | 7410 | 7410 | 7410 | 820 |
| 343 | 20240117 | 130800 | 1178949220 | 7430 | 7430 | 7430 | 7430 | 67 |
| 344 | 20240117 | 130700 | 1178451410 | 7400 | 7400 | 7400 | 7400 | 1 |
| 345 | 20240117 | 130600 | 1178444010 | 7410 | 7410 | 7430 | 7410 | 103 |
| 346 | 20240117 | 130500 | 1177679000 | 7410 | 7410 | 7410 | 7410 | 126 |
| 347 | 20240117 | 130400 | 1176745340 | 7410 | 7410 | 7410 | 7410 | 0 |
| 348 | 20240117 | 130300 | 1176745340 | 7410 | 7410 | 7410 | 7410 | 10 |
| 349 | 20240117 | 130200 | 1176671240 | 7410 | 7400 | 7410 | 7400 | 200 |
| 350 | 20240117 | 130100 | 1175190240 | 7410 | 7400 | 7410 | 7400 | 643 |
| 351 | 20240117 | 130000 | 1170432030 | 7400 | 7400 | 7400 | 7400 | 225 |
| 352 | 20240117 | 125900 | 1168767030 | 7400 | 7400 | 7400 | 7400 | 500 |
| 353 | 20240117 | 125800 | 1165067030 | 7400 | 7400 | 7400 | 7400 | 117 |
| 354 | 20240117 | 125700 | 1164201230 | 7410 | 7410 | 7410 | 7410 | 132 |
| 355 | 20240117 | 125600 | 1163223110 | 7410 | 7410 | 7410 | 7410 | 2 |
| 356 | 20240117 | 125500 | 1163208290 | 7410 | 7410 | 7410 | 7410 | 0 |
| 357 | 20240117 | 125400 | 1163208290 | 7410 | 7410 | 7410 | 7410 | 0 |
| 358 | 20240117 | 125300 | 1163208290 | 7410 | 7410 | 7410 | 7410 | 500 |
| 359 | 20240117 | 125200 | 1159503290 | 7410 | 7410 | 7410 | 7410 | 69 |
| 360 | 20240117 | 125100 | 1158992000 | 7410 | 7410 | 7410 | 7410 | 55 |
| 361 | 20240117 | 125000 | 1158584450 | 7410 | 7410 | 7410 | 7410 | 190 |
| 362 | 20240117 | 124900 | 1157176550 | 7410 | 7420 | 7420 | 7410 | 2266 |
| 363 | 20240117 | 124800 | 1140385480 | 7420 | 7420 | 7420 | 7420 | 0 |
| 364 | 20240117 | 124700 | 1140385480 | 7420 | 7420 | 7420 | 7420 | 230 |
| 365 | 20240117 | 124600 | 1138678880 | 7420 | 7420 | 7420 | 7420 | 152 |
| 366 | 20240117 | 124500 | 1137551040 | 7420 | 7420 | 7420 | 7420 | 10 |
| 367 | 20240117 | 124400 | 1137476840 | 7420 | 7420 | 7420 | 7420 | 5 |
| 368 | 20240117 | 124300 | 1137439740 | 7430 | 7410 | 7430 | 7410 | 603 |
| 369 | 20240117 | 124200 | 1132961450 | 7410 | 7410 | 7410 | 7410 | 250 |
| 370 | 20240117 | 124100 | 1131108950 | 7410 | 7410 | 7410 | 7410 | 100 |
| 371 | 20240117 | 124000 | 1130367950 | 7410 | 7410 | 7410 | 7410 | 100 |
| 372 | 20240117 | 123900 | 1129626950 | 7410 | 7420 | 7420 | 7410 | 272 |
| 373 | 20240117 | 123800 | 1127610420 | 7420 | 7420 | 7420 | 7420 | 63 |
| 374 | 20240117 | 123700 | 1127142960 | 7420 | 7420 | 7420 | 7420 | 25 |
| 375 | 20240117 | 123600 | 1126957460 | 7420 | 7420 | 7420 | 7420 | 1797 |
| 376 | 20240117 | 123500 | 1113623720 | 7430 | 7430 | 7430 | 7430 | 0 |
| 377 | 20240117 | 123400 | 1113623720 | 7430 | 7430 | 7430 | 7430 | 0 |
| 378 | 20240117 | 123300 | 1113623720 | 7430 | 7430 | 7430 | 7430 | 0 |
| 379 | 20240117 | 123200 | 1113623720 | 7430 | 7430 | 7430 | 7420 | 324 |
| 380 | 20240117 | 123100 | 1111218400 | 7420 | 7420 | 7420 | 7420 | 30 |
| 381 | 20240117 | 123000 | 1110995800 | 7420 | 7410 | 7420 | 7410 | 1243 |
| 382 | 20240117 | 122900 | 1101772750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 383 | 20240117 | 122800 | 1101772750 | 7420 | 7420 | 7420 | 7410 | 58 |
| 384 | 20240117 | 122700 | 1101342890 | 7410 | 7410 | 7410 | 7410 | 0 |
| 385 | 20240117 | 122600 | 1101342890 | 7410 | 7410 | 7410 | 7410 | 402 |
| 386 | 20240117 | 122500 | 1098364070 | 7410 | 7410 | 7410 | 7410 | 0 |
| 387 | 20240117 | 122400 | 1098364070 | 7410 | 7410 | 7410 | 7410 | 21 |
| 388 | 20240117 | 122300 | 1098208460 | 7410 | 7410 | 7410 | 7410 | 0 |
| 389 | 20240117 | 122200 | 1098208460 | 7410 | 7410 | 7410 | 7410 | 1 |
| 390 | 20240117 | 122100 | 1098201050 | 7410 | 7400 | 7410 | 7400 | 1000 |
| 391 | 20240117 | 122000 | 1090793680 | 7380 | 7380 | 7380 | 7380 | 10 |
| 392 | 20240117 | 121900 | 1090719880 | 7380 | 7380 | 7380 | 7380 | 11 |
| 393 | 20240117 | 121800 | 1090638700 | 7380 | 7380 | 7380 | 7380 | 125 |
| 394 | 20240117 | 121700 | 1089716200 | 7380 | 7380 | 7380 | 7380 | 0 |
| 395 | 20240117 | 121600 | 1089716200 | 7380 | 7390 | 7390 | 7380 | 78 |
| 396 | 20240117 | 121500 | 1089139960 | 7400 | 7380 | 7400 | 7370 | 473 |
| 397 | 20240117 | 121400 | 1085650410 | 7370 | 7390 | 7390 | 7370 | 2663 |
| 398 | 20240117 | 121300 | 1065999680 | 7390 | 7390 | 7390 | 7380 | 222 |
| 399 | 20240117 | 121200 | 1064359860 | 7390 | 7390 | 7390 | 7390 | 25 |
| 400 | 20240117 | 121100 | 1064175110 | 7390 | 7400 | 7400 | 7390 | 27 |
| 401 | 20240117 | 121000 | 1063975570 | 7400 | 7400 | 7400 | 7400 | 811 |
| 402 | 20240117 | 120900 | 1057974170 | 7400 | 7400 | 7400 | 7390 | 24 |
| 403 | 20240117 | 120800 | 1057796700 | 7400 | 7390 | 7400 | 7390 | 49 |
| 404 | 20240117 | 120700 | 1057434240 | 7400 | 7400 | 7400 | 7390 | 1182 |
| 405 | 20240117 | 120600 | 1048698920 | 7400 | 7400 | 7410 | 7400 | 77 |
| 406 | 20240117 | 120500 | 1048128620 | 7400 | 7400 | 7400 | 7390 | 498 |
| 407 | 20240117 | 120400 | 1044448220 | 7400 | 7400 | 7400 | 7400 | 424 |
| 408 | 20240117 | 120300 | 1041310620 | 7400 | 7400 | 7400 | 7400 | 976 |
| 409 | 20240117 | 120200 | 1034088220 | 7410 | 7410 | 7410 | 7410 | 11 |
| 410 | 20240117 | 120100 | 1034006710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 411 | 20240117 | 120000 | 1034006710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 412 | 20240117 | 115900 | 1034006710 | 7410 | 7410 | 7410 | 7400 | 139 |
| 413 | 20240117 | 115800 | 1032977080 | 7410 | 7410 | 7410 | 7410 | 127 |
| 414 | 20240117 | 115700 | 1032036010 | 7410 | 7410 | 7410 | 7410 | 145 |
| 415 | 20240117 | 115600 | 1030961560 | 7410 | 7410 | 7410 | 7410 | 119 |
| 416 | 20240117 | 115500 | 1030079770 | 7410 | 7410 | 7410 | 7410 | 21 |
| 417 | 20240117 | 115400 | 1029924160 | 7410 | 7410 | 7410 | 7410 | 5 |
| 418 | 20240117 | 115300 | 1029887110 | 7410 | 7410 | 7410 | 7410 | 1 |
| 419 | 20240117 | 115200 | 1029879700 | 7400 | 7400 | 7400 | 7400 | 0 |
| 420 | 20240117 | 115100 | 1029879700 | 7400 | 7400 | 7400 | 7400 | 51 |
| 421 | 20240117 | 115000 | 1029502300 | 7400 | 7400 | 7400 | 7400 | 284 |
| 422 | 20240117 | 114900 | 1027400700 | 7400 | 7400 | 7400 | 7400 | 32 |
| 423 | 20240117 | 114800 | 1027163900 | 7400 | 7400 | 7400 | 7400 | 168 |
| 424 | 20240117 | 114700 | 1025920700 | 7400 | 7400 | 7400 | 7400 | 11 |
| 425 | 20240117 | 114600 | 1025839300 | 7400 | 7400 | 7400 | 7400 | 45 |
| 426 | 20240117 | 114500 | 1025506300 | 7400 | 7410 | 7410 | 7400 | 304 |
| 427 | 20240117 | 114400 | 1023256350 | 7410 | 7410 | 7410 | 7410 | 43 |
| 428 | 20240117 | 114300 | 1022937720 | 7410 | 7410 | 7410 | 7400 | 4015 |
| 429 | 20240117 | 114200 | 993226620 | 7410 | 7410 | 7410 | 7410 | 120 |
| 430 | 20240117 | 114100 | 992337420 | 7410 | 7410 | 7410 | 7410 | 200 |
| 431 | 20240117 | 114000 | 990855420 | 7410 | 7410 | 7410 | 7400 | 5 |
| 432 | 20240117 | 113900 | 990818400 | 7400 | 7410 | 7410 | 7400 | 116 |
| 433 | 20240117 | 113800 | 989958910 | 7400 | 7410 | 7410 | 7400 | 342 |
| 434 | 20240117 | 113700 | 987427690 | 7410 | 7410 | 7410 | 7410 | 4 |
| 435 | 20240117 | 113600 | 987398050 | 7410 | 7400 | 7410 | 7400 | 1923 |
| 436 | 20240117 | 113500 | 973166840 | 7410 | 7410 | 7410 | 7410 | 8 |
| 437 | 20240117 | 113400 | 973107560 | 7410 | 7420 | 7420 | 7400 | 893 |
| 438 | 20240117 | 113300 | 966491720 | 7420 | 7420 | 7420 | 7420 | 1337 |
| 439 | 20240117 | 113200 | 956571180 | 7430 | 7430 | 7430 | 7430 | 1083 |
| 440 | 20240117 | 113100 | 948524490 | 7430 | 7430 | 7430 | 7430 | 0 |
| 441 | 20240117 | 113000 | 948524490 | 7430 | 7430 | 7430 | 7430 | 1 |
| 442 | 20240117 | 112900 | 948517060 | 7440 | 7430 | 7440 | 7430 | 15 |
| 443 | 20240117 | 112800 | 948405600 | 7440 | 7440 | 7440 | 7440 | 100 |
| 444 | 20240117 | 112700 | 947661600 | 7440 | 7440 | 7440 | 7440 | 134 |
| 445 | 20240117 | 112600 | 946664640 | 7440 | 7440 | 7440 | 7430 | 39 |
| 446 | 20240117 | 112500 | 946374780 | 7430 | 7430 | 7430 | 7430 | 0 |
| 447 | 20240117 | 112400 | 946374780 | 7430 | 7430 | 7430 | 7430 | 584 |
| 448 | 20240117 | 112300 | 942035660 | 7430 | 7430 | 7430 | 7430 | 3 |
| 449 | 20240117 | 112200 | 942013370 | 7430 | 7430 | 7430 | 7430 | 3 |
| 450 | 20240117 | 112100 | 941991080 | 7430 | 7430 | 7430 | 7430 | 20 |
| 451 | 20240117 | 112000 | 941842480 | 7430 | 7430 | 7430 | 7430 | 225 |
| 452 | 20240117 | 111900 | 940170730 | 7430 | 7430 | 7430 | 7430 | 119 |
| 453 | 20240117 | 111800 | 939286560 | 7430 | 7440 | 7440 | 7430 | 727 |
| 454 | 20240117 | 111700 | 933881450 | 7440 | 7440 | 7440 | 7440 | 0 |
| 455 | 20240117 | 111600 | 933881450 | 7440 | 7440 | 7440 | 7440 | 1 |
| 456 | 20240117 | 111500 | 933874010 | 7440 | 7440 | 7440 | 7440 | 63 |
| 457 | 20240117 | 111400 | 933405290 | 7440 | 7440 | 7440 | 7440 | 400 |
| 458 | 20240117 | 111300 | 930429290 | 7440 | 7440 | 7440 | 7440 | 40 |
| 459 | 20240117 | 111200 | 930131690 | 7440 | 7420 | 7440 | 7420 | 68 |
| 460 | 20240117 | 111100 | 929626550 | 7420 | 7420 | 7420 | 7420 | 0 |
| 461 | 20240117 | 111000 | 929626550 | 7420 | 7430 | 7430 | 7420 | 300 |
| 462 | 20240117 | 110900 | 927398640 | 7420 | 7420 | 7420 | 7420 | 599 |
| 463 | 20240117 | 110800 | 922954060 | 7440 | 7440 | 7440 | 7440 | 1 |
| 464 | 20240117 | 110700 | 922946620 | 7420 | 7420 | 7420 | 7420 | 2053 |
| 465 | 20240117 | 110600 | 907713360 | 7420 | 7410 | 7420 | 7410 | 1095 |
| 466 | 20240117 | 110500 | 899599260 | 7410 | 7440 | 7440 | 7410 | 5182 |
| 467 | 20240117 | 110400 | 861187630 | 7440 | 7440 | 7440 | 7440 | 271 |
| 468 | 20240117 | 110300 | 859171390 | 7410 | 7440 | 7440 | 7410 | 3000 |
| 469 | 20240117 | 110200 | 836901440 | 7440 | 7440 | 7440 | 7440 | 100 |
| 470 | 20240117 | 110100 | 836157440 | 7440 | 7440 | 7440 | 7440 | 76 |
| 471 | 20240117 | 110000 | 835592000 | 7440 | 7440 | 7440 | 7440 | 44 |
| 472 | 20240117 | 105900 | 835264640 | 7440 | 7440 | 7440 | 7440 | 21 |
| 473 | 20240117 | 105800 | 835108400 | 7420 | 7430 | 7430 | 7420 | 69 |
| 474 | 20240117 | 105700 | 834596310 | 7420 | 7430 | 7440 | 7420 | 374 |
| 475 | 20240117 | 105600 | 831819660 | 7440 | 7440 | 7440 | 7440 | 0 |
| 476 | 20240117 | 105500 | 831819660 | 7440 | 7440 | 7440 | 7440 | 1 |
| 477 | 20240117 | 105400 | 831812220 | 7440 | 7440 | 7440 | 7440 | 101 |
| 478 | 20240117 | 105300 | 831060780 | 7440 | 7440 | 7440 | 7440 | 172 |
| 479 | 20240117 | 105200 | 829781100 | 7450 | 7450 | 7450 | 7450 | 0 |
| 480 | 20240117 | 105100 | 829781100 | 7450 | 7450 | 7450 | 7450 | 0 |
| 481 | 20240117 | 105000 | 829781100 | 7450 | 7420 | 7460 | 7420 | 349 |
| 482 | 20240117 | 104900 | 827184790 | 7440 | 7440 | 7440 | 7410 | 2288 |
| 483 | 20240117 | 104800 | 810211170 | 7420 | 7420 | 7420 | 7420 | 0 |
| 484 | 20240117 | 104700 | 810211170 | 7420 | 7420 | 7420 | 7420 | 0 |
| 485 | 20240117 | 104600 | 810211170 | 7420 | 7420 | 7420 | 7420 | 7 |
| 486 | 20240117 | 104500 | 810159230 | 7460 | 7430 | 7460 | 7420 | 4290 |
| 487 | 20240117 | 104400 | 778318520 | 7460 | 7460 | 7460 | 7460 | 2 |
| 488 | 20240117 | 104300 | 778303600 | 7460 | 7460 | 7460 | 7430 | 715 |
| 489 | 20240117 | 104200 | 772983130 | 7450 | 7450 | 7450 | 7450 | 320 |
| 490 | 20240117 | 104100 | 770599130 | 7450 | 7450 | 7450 | 7450 | 3 |
| 491 | 20240117 | 104000 | 770576780 | 7450 | 7450 | 7450 | 7450 | 200 |
| 492 | 20240117 | 103900 | 769086780 | 7490 | 7470 | 7490 | 7450 | 204 |
| 493 | 20240117 | 103800 | 767566590 | 7490 | 7490 | 7490 | 7490 | 26 |
| 494 | 20240117 | 103700 | 767371850 | 7460 | 7460 | 7460 | 7460 | 0 |
| 495 | 20240117 | 103600 | 767371850 | 7460 | 7460 | 7460 | 7460 | 15 |
| 496 | 20240117 | 103500 | 767259950 | 7460 | 7460 | 7460 | 7460 | 0 |
| 497 | 20240117 | 103400 | 767259950 | 7460 | 7460 | 7460 | 7460 | 200 |
| 498 | 20240117 | 103300 | 765767950 | 7460 | 7490 | 7490 | 7460 | 283 |
| 499 | 20240117 | 103200 | 763654470 | 7490 | 7480 | 7490 | 7470 | 75 |
| 500 | 20240117 | 103100 | 763093090 | 7490 | 7490 | 7490 | 7490 | 1 |
| 501 | 20240117 | 103000 | 763085600 | 7490 | 7480 | 7490 | 7480 | 41 |
| 502 | 20240117 | 102900 | 762778710 | 7480 | 7480 | 7480 | 7480 | 46 |
| 503 | 20240117 | 102800 | 762434630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 504 | 20240117 | 102700 | 762434630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 505 | 20240117 | 102600 | 762434630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 506 | 20240117 | 102500 | 762434630 | 7480 | 7480 | 7480 | 7480 | 142 |
| 507 | 20240117 | 102400 | 761372470 | 7500 | 7500 | 7500 | 7500 | 68 |
| 508 | 20240117 | 102300 | 760862470 | 7470 | 7460 | 7470 | 7460 | 524 |
| 509 | 20240117 | 102200 | 756949290 | 7460 | 7460 | 7460 | 7460 | 6 |
| 510 | 20240117 | 102100 | 756904530 | 7470 | 7460 | 7470 | 7460 | 1000 |
| 511 | 20240117 | 102000 | 749444420 | 7460 | 7450 | 7460 | 7450 | 1000 |
| 512 | 20240117 | 101900 | 741986910 | 7450 | 7450 | 7450 | 7450 | 0 |
| 513 | 20240117 | 101800 | 741986910 | 7450 | 7450 | 7450 | 7450 | 764 |
| 514 | 20240117 | 101700 | 736295110 | 7460 | 7460 | 7460 | 7460 | 104 |
| 515 | 20240117 | 101600 | 735519270 | 7460 | 7460 | 7460 | 7460 | 50 |
| 516 | 20240117 | 101500 | 735146270 | 7460 | 7460 | 7460 | 7460 | 111 |
| 517 | 20240117 | 101400 | 734318210 | 7450 | 7450 | 7450 | 7450 | 0 |
| 518 | 20240117 | 101300 | 734318210 | 7450 | 7450 | 7450 | 7420 | 50 |
| 519 | 20240117 | 101200 | 733946480 | 7450 | 7430 | 7450 | 7420 | 1033 |
| 520 | 20240117 | 101100 | 726277640 | 7430 | 7440 | 7450 | 7430 | 10290 |
| 521 | 20240117 | 101000 | 649816180 | 7440 | 7460 | 7460 | 7440 | 131 |
| 522 | 20240117 | 100900 | 648841520 | 7440 | 7440 | 7440 | 7440 | 146 |
| 523 | 20240117 | 100800 | 647755280 | 7440 | 7440 | 7440 | 7440 | 0 |
| 524 | 20240117 | 100700 | 647755280 | 7440 | 7450 | 7450 | 7440 | 253 |
| 525 | 20240117 | 100600 | 645871380 | 7450 | 7440 | 7450 | 7440 | 62 |
| 526 | 20240117 | 100500 | 645410080 | 7450 | 7470 | 7470 | 7440 | 1405 |
| 527 | 20240117 | 100400 | 634952770 | 7450 | 7460 | 7460 | 7440 | 4407 |
| 528 | 20240117 | 100300 | 602154710 | 7460 | 7480 | 7480 | 7460 | 3923 |
| 529 | 20240117 | 100200 | 572861670 | 7490 | 7480 | 7490 | 7480 | 623 |
| 530 | 20240117 | 100100 | 568199510 | 7500 | 7480 | 7500 | 7480 | 610 |
| 531 | 20240117 | 100000 | 563636610 | 7510 | 7490 | 7510 | 7480 | 4036 |
| 532 | 20240117 | 095900 | 533427770 | 7500 | 7510 | 7510 | 7500 | 15 |
| 533 | 20240117 | 095800 | 533315220 | 7500 | 7500 | 7500 | 7500 | 10 |
| 534 | 20240117 | 095700 | 533240220 | 7510 | 7510 | 7510 | 7490 | 350 |
| 535 | 20240117 | 095600 | 530613720 | 7510 | 7500 | 7510 | 7500 | 51 |
| 536 | 20240117 | 095500 | 530231210 | 7500 | 7490 | 7500 | 7490 | 4326 |
| 537 | 20240117 | 095400 | 497825170 | 7490 | 7490 | 7490 | 7490 | 302 |
| 538 | 20240117 | 095300 | 495563190 | 7480 | 7480 | 7480 | 7480 | 60 |
| 539 | 20240117 | 095200 | 495114390 | 7490 | 7490 | 7490 | 7490 | 10 |
| 540 | 20240117 | 095100 | 495039490 | 7490 | 7490 | 7490 | 7480 | 144 |
| 541 | 20240117 | 095000 | 493961130 | 7490 | 7490 | 7490 | 7490 | 15 |
| 542 | 20240117 | 094900 | 493848780 | 7500 | 7470 | 7500 | 7460 | 25 |
| 543 | 20240117 | 094800 | 493661980 | 7470 | 7470 | 7470 | 7460 | 2160 |
| 544 | 20240117 | 094700 | 477530270 | 7470 | 7480 | 7480 | 7470 | 214 |
| 545 | 20240117 | 094600 | 475930550 | 7470 | 7480 | 7480 | 7470 | 1261 |
| 546 | 20240117 | 094500 | 466499270 | 7490 | 7500 | 7500 | 7490 | 296 |
| 547 | 20240117 | 094400 | 464282220 | 7500 | 7490 | 7500 | 7480 | 95 |
| 548 | 20240117 | 094300 | 463570820 | 7490 | 7490 | 7490 | 7490 | 513 |
| 549 | 20240117 | 094200 | 459728450 | 7480 | 7470 | 7480 | 7470 | 758 |
| 550 | 20240117 | 094100 | 454060370 | 7480 | 7470 | 7490 | 7470 | 606 |
| 551 | 20240117 | 094000 | 449533440 | 7470 | 7480 | 7490 | 7470 | 395 |
| 552 | 20240117 | 093900 | 446580510 | 7490 | 7480 | 7490 | 7480 | 160 |
| 553 | 20240117 | 093800 | 445383180 | 7480 | 7470 | 7490 | 7470 | 1072 |
| 554 | 20240117 | 093700 | 437374410 | 7460 | 7460 | 7460 | 7450 | 1875 |
| 555 | 20240117 | 093600 | 423387910 | 7460 | 7430 | 7460 | 7430 | 4632 |
| 556 | 20240117 | 093500 | 388945830 | 7440 | 7440 | 7450 | 7420 | 4950 |
| 557 | 20240117 | 093400 | 352150520 | 7450 | 7460 | 7470 | 7450 | 704 |
| 558 | 20240117 | 093300 | 346902150 | 7460 | 7460 | 7460 | 7460 | 200 |
| 559 | 20240117 | 093200 | 345410150 | 7460 | 7460 | 7460 | 7450 | 902 |
| 560 | 20240117 | 093100 | 338686530 | 7470 | 7470 | 7470 | 7460 | 148 |
| 561 | 20240117 | 093000 | 337582410 | 7470 | 7450 | 7490 | 7440 | 1021 |
| 562 | 20240117 | 092900 | 329968250 | 7450 | 7470 | 7470 | 7450 | 2098 |
| 563 | 20240117 | 092800 | 314337820 | 7470 | 7470 | 7470 | 7470 | 37 |
| 564 | 20240117 | 092700 | 314061430 | 7470 | 7460 | 7510 | 7460 | 489 |
| 565 | 20240117 | 092600 | 310413260 | 7460 | 7470 | 7470 | 7460 | 1359 |
| 566 | 20240117 | 092500 | 300265180 | 7470 | 7460 | 7470 | 7460 | 18 |
| 567 | 20240117 | 092400 | 300130730 | 7470 | 7470 | 7470 | 7450 | 2076 |
| 568 | 20240117 | 092300 | 284658490 | 7470 | 7510 | 7510 | 7470 | 679 |
| 569 | 20240117 | 092200 | 279585860 | 7510 | 7500 | 7510 | 7460 | 2986 |
| 570 | 20240117 | 092100 | 257275200 | 7520 | 7510 | 7520 | 7490 | 489 |
| 571 | 20240117 | 092000 | 253603310 | 7520 | 7500 | 7520 | 7500 | 147 |
| 572 | 20240117 | 091900 | 252500790 | 7480 | 7500 | 7520 | 7480 | 2405 |
| 573 | 20240117 | 091800 | 234482570 | 7520 | 7510 | 7520 | 7490 | 5421 |
| 574 | 20240117 | 091700 | 193848640 | 7520 | 7520 | 7520 | 7500 | 464 |
| 575 | 20240117 | 091600 | 190368320 | 7510 | 7520 | 7520 | 7500 | 1419 |
| 576 | 20240117 | 091500 | 179717200 | 7520 | 7530 | 7530 | 7520 | 59 |
| 577 | 20240117 | 091400 | 179273290 | 7530 | 7530 | 7530 | 7530 | 38 |
| 578 | 20240117 | 091300 | 178987150 | 7530 | 7530 | 7530 | 7500 | 7335 |
| 579 | 20240117 | 091200 | 123921180 | 7530 | 7520 | 7530 | 7510 | 2822 |
| 580 | 20240117 | 091100 | 102724290 | 7520 | 7520 | 7520 | 7520 | 559 |
| 581 | 20240117 | 091000 | 98520610 | 7520 | 7520 | 7520 | 7510 | 878 |
| 582 | 20240117 | 090900 | 91918890 | 7520 | 7520 | 7530 | 7520 | 1411 |
| 583 | 20240117 | 090800 | 81307390 | 7520 | 7540 | 7540 | 7520 | 1416 |
| 584 | 20240117 | 090700 | 70644130 | 7540 | 7580 | 7580 | 7540 | 2454 |
| 585 | 20240117 | 090600 | 52113740 | 7580 | 7570 | 7580 | 7570 | 1499 |
| 586 | 20240117 | 090500 | 40766000 | 7580 | 7580 | 7580 | 7580 | 275 |
| 587 | 20240117 | 090400 | 38681500 | 7580 | 7580 | 7580 | 7570 | 28 |
| 588 | 20240117 | 090300 | 38469290 | 7580 | 7600 | 7600 | 7580 | 138 |
| 589 | 20240117 | 090200 | 37421970 | 7600 | 7560 | 7600 | 7560 | 647 |
| 590 | 20240117 | 090100 | 32524690 | 7560 | 7600 | 7600 | 7560 | 383 |
| 591 | 20240117 | 090000 | 29624180 | 7600 | 7610 | 7610 | 7590 | 3889 |