31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 185300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 3 | 20240110 | 185200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 4 | 20240110 | 185100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 5 | 20240110 | 185000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 6 | 20240110 | 184900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 7 | 20240110 | 184800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 8 | 20240110 | 184700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 9 | 20240110 | 184600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 10 | 20240110 | 184500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 11 | 20240110 | 184400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 12 | 20240110 | 184300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 13 | 20240110 | 184200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 14 | 20240110 | 184100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 15 | 20240110 | 184000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 16 | 20240110 | 183900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 17 | 20240110 | 183800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 18 | 20240110 | 183700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 19 | 20240110 | 183600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 20 | 20240110 | 183500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 21 | 20240110 | 183400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 22 | 20240110 | 183300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 23 | 20240110 | 183200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 24 | 20240110 | 183100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 25 | 20240110 | 183000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 26 | 20240110 | 182900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 27 | 20240110 | 182800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 28 | 20240110 | 182700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 29 | 20240110 | 182600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 30 | 20240110 | 182500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 31 | 20240110 | 182400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 32 | 20240110 | 182300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 33 | 20240110 | 182200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 34 | 20240110 | 182100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 35 | 20240110 | 182000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 36 | 20240110 | 181900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 37 | 20240110 | 181800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 38 | 20240110 | 181700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 39 | 20240110 | 181600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 40 | 20240110 | 181500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 41 | 20240110 | 181400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 42 | 20240110 | 181300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 43 | 20240110 | 181200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 44 | 20240110 | 181100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 45 | 20240110 | 181000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 46 | 20240110 | 180900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 47 | 20240110 | 180800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 48 | 20240110 | 180700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 49 | 20240110 | 180600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 50 | 20240110 | 180500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 51 | 20240110 | 180400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 52 | 20240110 | 180300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 53 | 20240110 | 180200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 54 | 20240110 | 180100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 55 | 20240110 | 180000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 56 | 20240110 | 175900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 57 | 20240110 | 175800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 58 | 20240110 | 175700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 59 | 20240110 | 175600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 60 | 20240110 | 175500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 61 | 20240110 | 175400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 62 | 20240110 | 175300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 63 | 20240110 | 175200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 64 | 20240110 | 175100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 65 | 20240110 | 175000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 66 | 20240110 | 174900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 67 | 20240110 | 174800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 68 | 20240110 | 174700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 69 | 20240110 | 174600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 70 | 20240110 | 174500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 71 | 20240110 | 174400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 72 | 20240110 | 174300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 73 | 20240110 | 174200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 74 | 20240110 | 174100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 75 | 20240110 | 174000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 76 | 20240110 | 173900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 77 | 20240110 | 173800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 78 | 20240110 | 173700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 79 | 20240110 | 173600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 80 | 20240110 | 173500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 81 | 20240110 | 173400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 82 | 20240110 | 173300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 83 | 20240110 | 173200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 84 | 20240110 | 173100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 85 | 20240110 | 173000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 86 | 20240110 | 172900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 87 | 20240110 | 172800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 88 | 20240110 | 172700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 89 | 20240110 | 172600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 90 | 20240110 | 172500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 91 | 20240110 | 172400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 92 | 20240110 | 172300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 93 | 20240110 | 172200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 94 | 20240110 | 172100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 95 | 20240110 | 172000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 96 | 20240110 | 171900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 97 | 20240110 | 171800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 98 | 20240110 | 171700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 99 | 20240110 | 171600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 100 | 20240110 | 171500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 101 | 20240110 | 171400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 102 | 20240110 | 171300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 103 | 20240110 | 171200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 104 | 20240110 | 171100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 105 | 20240110 | 171000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 106 | 20240110 | 170900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 107 | 20240110 | 170800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 108 | 20240110 | 170700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 109 | 20240110 | 170600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 110 | 20240110 | 170500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 111 | 20240110 | 170400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 112 | 20240110 | 170300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 113 | 20240110 | 170200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 114 | 20240110 | 170100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 115 | 20240110 | 170000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 116 | 20240110 | 165900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 117 | 20240110 | 165800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 118 | 20240110 | 165700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 119 | 20240110 | 165600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 120 | 20240110 | 165500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 121 | 20240110 | 165400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 122 | 20240110 | 165300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 123 | 20240110 | 165200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 124 | 20240110 | 165100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 125 | 20240110 | 165000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 126 | 20240110 | 164900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 127 | 20240110 | 164800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 128 | 20240110 | 164700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 129 | 20240110 | 164600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 130 | 20240110 | 164500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 131 | 20240110 | 164400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 132 | 20240110 | 164300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 133 | 20240110 | 164200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 134 | 20240110 | 164100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 135 | 20240110 | 164000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 136 | 20240110 | 163900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 137 | 20240110 | 163800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 138 | 20240110 | 163700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 139 | 20240110 | 163600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 140 | 20240110 | 163500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 141 | 20240110 | 163400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 142 | 20240110 | 163300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 143 | 20240110 | 163200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 144 | 20240110 | 163100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 145 | 20240110 | 163000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 146 | 20240110 | 162900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 147 | 20240110 | 162800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 148 | 20240110 | 162700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 149 | 20240110 | 162600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 150 | 20240110 | 162500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 151 | 20240110 | 162400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 152 | 20240110 | 162300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 153 | 20240110 | 162200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 154 | 20240110 | 162100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 155 | 20240110 | 162000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 156 | 20240110 | 161900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 157 | 20240110 | 161800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 158 | 20240110 | 161700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 159 | 20240110 | 161600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 160 | 20240110 | 161500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 161 | 20240110 | 161400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 162 | 20240110 | 161300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 163 | 20240110 | 161200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 164 | 20240110 | 161100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 165 | 20240110 | 161000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 166 | 20240110 | 160900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 167 | 20240110 | 160800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 168 | 20240110 | 160700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 169 | 20240110 | 160600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 170 | 20240110 | 160500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 171 | 20240110 | 160400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 172 | 20240110 | 160300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 173 | 20240110 | 160200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 174 | 20240110 | 160100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 175 | 20240110 | 160000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 176 | 20240110 | 155900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 177 | 20240110 | 155800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 178 | 20240110 | 155700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 179 | 20240110 | 155600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 180 | 20240110 | 155500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 181 | 20240110 | 155400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 182 | 20240110 | 155300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 183 | 20240110 | 155200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 184 | 20240110 | 155100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 185 | 20240110 | 155000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 186 | 20240110 | 154900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 187 | 20240110 | 154800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 188 | 20240110 | 154700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 189 | 20240110 | 154600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 190 | 20240110 | 154500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 191 | 20240110 | 154400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 192 | 20240110 | 154300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 193 | 20240110 | 154200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 194 | 20240110 | 154100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 195 | 20240110 | 154000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 196 | 20240110 | 153900 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 197 | 20240110 | 153800 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 198 | 20240110 | 153700 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 199 | 20240110 | 153600 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 200 | 20240110 | 153500 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 201 | 20240110 | 153400 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 202 | 20240110 | 153300 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 203 | 20240110 | 153200 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 204 | 20240110 | 153100 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 205 | 20240110 | 153000 | 1986501660 | 17310 | 17310 | 17310 | 17310 | 2646 |
| 206 | 20240110 | 152900 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 207 | 20240110 | 152800 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 208 | 20240110 | 152700 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 209 | 20240110 | 152600 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 210 | 20240110 | 152500 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 211 | 20240110 | 152400 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 212 | 20240110 | 152300 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 213 | 20240110 | 152200 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 214 | 20240110 | 152100 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 215 | 20240110 | 152000 | 1940699400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 216 | 20240110 | 151900 | 1940699400 | 17310 | 17310 | 17310 | 17290 | 36 |
| 217 | 20240110 | 151800 | 1940076440 | 17320 | 17300 | 17320 | 17290 | 722 |
| 218 | 20240110 | 151700 | 1927588910 | 17320 | 17320 | 17320 | 17300 | 197 |
| 219 | 20240110 | 151600 | 1924180020 | 17320 | 17320 | 17320 | 17320 | 0 |
| 220 | 20240110 | 151500 | 1924180020 | 17320 | 17300 | 17320 | 17300 | 26 |
| 221 | 20240110 | 151400 | 1923730200 | 17300 | 17330 | 17330 | 17300 | 466 |
| 222 | 20240110 | 151300 | 1915656680 | 17310 | 17310 | 17310 | 17310 | 6 |
| 223 | 20240110 | 151200 | 1915552820 | 17310 | 17300 | 17310 | 17300 | 92 |
| 224 | 20240110 | 151100 | 1913961080 | 17300 | 17300 | 17310 | 17300 | 182 |
| 225 | 20240110 | 151000 | 1910812470 | 17310 | 17310 | 17330 | 17310 | 31 |
| 226 | 20240110 | 150900 | 1910275840 | 17330 | 17310 | 17330 | 17310 | 69 |
| 227 | 20240110 | 150800 | 1909081430 | 17330 | 17310 | 17330 | 17310 | 9 |
| 228 | 20240110 | 150700 | 1908925480 | 17330 | 17330 | 17330 | 17300 | 304 |
| 229 | 20240110 | 150600 | 1903666160 | 17300 | 17300 | 17330 | 17290 | 201 |
| 230 | 20240110 | 150500 | 1900185290 | 17290 | 17300 | 17300 | 17290 | 350 |
| 231 | 20240110 | 150400 | 1894133550 | 17330 | 17300 | 17330 | 17290 | 184 |
| 232 | 20240110 | 150300 | 1890951970 | 17330 | 17320 | 17330 | 17290 | 20 |
| 233 | 20240110 | 150200 | 1890605980 | 17290 | 17290 | 17300 | 17290 | 286 |
| 234 | 20240110 | 150100 | 1885659960 | 17290 | 17290 | 17290 | 17290 | 26 |
| 235 | 20240110 | 150000 | 1885210420 | 17290 | 17290 | 17290 | 17290 | 66 |
| 236 | 20240110 | 145900 | 1884069280 | 17300 | 17300 | 17300 | 17290 | 106 |
| 237 | 20240110 | 145800 | 1882235740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 238 | 20240110 | 145700 | 1882235740 | 17300 | 17290 | 17300 | 17290 | 68 |
| 239 | 20240110 | 145600 | 1881059930 | 17280 | 17280 | 17280 | 17280 | 43 |
| 240 | 20240110 | 145500 | 1880316890 | 17320 | 17320 | 17320 | 17320 | 0 |
| 241 | 20240110 | 145400 | 1880316890 | 17320 | 17280 | 17320 | 17280 | 3 |
| 242 | 20240110 | 145300 | 1880265010 | 17320 | 17320 | 17320 | 17320 | 2 |
| 243 | 20240110 | 145200 | 1880230370 | 17320 | 17320 | 17320 | 17320 | 0 |
| 244 | 20240110 | 145100 | 1880230370 | 17320 | 17320 | 17320 | 17320 | 5 |
| 245 | 20240110 | 145000 | 1880143770 | 17320 | 17320 | 17320 | 17320 | 0 |
| 246 | 20240110 | 144900 | 1880143770 | 17320 | 17270 | 17320 | 17270 | 916 |
| 247 | 20240110 | 144800 | 1864311780 | 17280 | 17270 | 17280 | 17270 | 144 |
| 248 | 20240110 | 144700 | 1861824680 | 17280 | 17280 | 17280 | 17280 | 70 |
| 249 | 20240110 | 144600 | 1860615080 | 17280 | 17300 | 17300 | 17280 | 692 |
| 250 | 20240110 | 144500 | 1848644520 | 17310 | 17310 | 17310 | 17310 | 19 |
| 251 | 20240110 | 144400 | 1848315630 | 17320 | 17320 | 17320 | 17320 | 92 |
| 252 | 20240110 | 144300 | 1846722190 | 17260 | 17320 | 17320 | 17260 | 8 |
| 253 | 20240110 | 144200 | 1846583990 | 17250 | 17260 | 17260 | 17250 | 220 |
| 254 | 20240110 | 144100 | 1842786990 | 17260 | 17260 | 17260 | 17260 | 33 |
| 255 | 20240110 | 144000 | 1842217410 | 17260 | 17260 | 17260 | 17260 | 28 |
| 256 | 20240110 | 143900 | 1841734130 | 17250 | 17320 | 17320 | 17250 | 737 |
| 257 | 20240110 | 143800 | 1829008780 | 17320 | 17320 | 17320 | 17320 | 0 |
| 258 | 20240110 | 143700 | 1829008780 | 17320 | 17320 | 17320 | 17320 | 1 |
| 259 | 20240110 | 143600 | 1828991460 | 17280 | 17270 | 17310 | 17270 | 128 |
| 260 | 20240110 | 143500 | 1826777190 | 17270 | 17290 | 17290 | 17270 | 293 |
| 261 | 20240110 | 143400 | 1821713350 | 17270 | 17280 | 17280 | 17270 | 30 |
| 262 | 20240110 | 143300 | 1821195220 | 17270 | 17300 | 17300 | 17270 | 1063 |
| 263 | 20240110 | 143200 | 1802816400 | 17300 | 17310 | 17310 | 17300 | 2197 |
| 264 | 20240110 | 143100 | 1764808250 | 17300 | 17310 | 17310 | 17300 | 367 |
| 265 | 20240110 | 143000 | 1758455990 | 17310 | 17310 | 17310 | 17310 | 66 |
| 266 | 20240110 | 142900 | 1757313530 | 17310 | 17310 | 17310 | 17300 | 809 |
| 267 | 20240110 | 142800 | 1743310750 | 17310 | 17310 | 17310 | 17300 | 225 |
| 268 | 20240110 | 142700 | 1739417530 | 17310 | 17320 | 17320 | 17310 | 29 |
| 269 | 20240110 | 142600 | 1738915450 | 17310 | 17320 | 17320 | 17310 | 846 |
| 270 | 20240110 | 142500 | 1724265790 | 17320 | 17340 | 17340 | 17320 | 418 |
| 271 | 20240110 | 142400 | 1717022310 | 17340 | 17340 | 17340 | 17340 | 22 |
| 272 | 20240110 | 142300 | 1716640830 | 17340 | 17340 | 17340 | 17340 | 296 |
| 273 | 20240110 | 142200 | 1711508190 | 17350 | 17350 | 17350 | 17340 | 195 |
| 274 | 20240110 | 142100 | 1708125090 | 17360 | 17360 | 17360 | 17360 | 374 |
| 275 | 20240110 | 142000 | 1701632450 | 17370 | 17410 | 17410 | 17370 | 34 |
| 276 | 20240110 | 141900 | 1701041830 | 17370 | 17370 | 17370 | 17370 | 2 |
| 277 | 20240110 | 141800 | 1701007090 | 17410 | 17410 | 17410 | 17410 | 0 |
| 278 | 20240110 | 141700 | 1701007090 | 17410 | 17410 | 17410 | 17410 | 0 |
| 279 | 20240110 | 141600 | 1701007090 | 17410 | 17370 | 17410 | 17370 | 29 |
| 280 | 20240110 | 141500 | 1700503320 | 17370 | 17400 | 17400 | 17370 | 1972 |
| 281 | 20240110 | 141400 | 1666230790 | 17420 | 17420 | 17420 | 17420 | 0 |
| 282 | 20240110 | 141300 | 1666230790 | 17420 | 17420 | 17420 | 17420 | 10 |
| 283 | 20240110 | 141200 | 1666056590 | 17420 | 17420 | 17420 | 17420 | 0 |
| 284 | 20240110 | 141100 | 1666056590 | 17420 | 17420 | 17420 | 17420 | 2 |
| 285 | 20240110 | 141000 | 1666021750 | 17400 | 17400 | 17400 | 17400 | 0 |
| 286 | 20240110 | 140900 | 1666021750 | 17400 | 17410 | 17410 | 17400 | 426 |
| 287 | 20240110 | 140800 | 1658609340 | 17400 | 17400 | 17400 | 17400 | 0 |
| 288 | 20240110 | 140700 | 1658609340 | 17400 | 17400 | 17400 | 17400 | 20 |
| 289 | 20240110 | 140600 | 1658261340 | 17420 | 17420 | 17420 | 17420 | 1 |
| 290 | 20240110 | 140500 | 1658243920 | 17430 | 17430 | 17430 | 17430 | 0 |
| 291 | 20240110 | 140400 | 1658243920 | 17430 | 17430 | 17430 | 17430 | 544 |
| 292 | 20240110 | 140300 | 1648762000 | 17440 | 17440 | 17440 | 17440 | 0 |
| 293 | 20240110 | 140200 | 1648762000 | 17440 | 17410 | 17440 | 17410 | 63 |
| 294 | 20240110 | 140100 | 1647664560 | 17450 | 17400 | 17450 | 17400 | 271 |
| 295 | 20240110 | 140000 | 1642948320 | 17390 | 17390 | 17390 | 17390 | 0 |
| 296 | 20240110 | 135900 | 1642948320 | 17390 | 17400 | 17400 | 17390 | 121 |
| 297 | 20240110 | 135800 | 1640843580 | 17400 | 17400 | 17400 | 17400 | 12 |
| 298 | 20240110 | 135700 | 1640634780 | 17400 | 17400 | 17400 | 17400 | 0 |
| 299 | 20240110 | 135600 | 1640634780 | 17400 | 17400 | 17400 | 17400 | 0 |
| 300 | 20240110 | 135500 | 1640634780 | 17400 | 17400 | 17400 | 17400 | 4 |
| 301 | 20240110 | 135400 | 1640565180 | 17440 | 17440 | 17440 | 17440 | 1 |
| 302 | 20240110 | 135300 | 1640547740 | 17450 | 17450 | 17450 | 17450 | 0 |
| 303 | 20240110 | 135200 | 1640547740 | 17450 | 17450 | 17450 | 17450 | 0 |
| 304 | 20240110 | 135100 | 1640547740 | 17450 | 17450 | 17450 | 17450 | 0 |
| 305 | 20240110 | 135000 | 1640547740 | 17450 | 17450 | 17450 | 17450 | 0 |
| 306 | 20240110 | 134900 | 1640547740 | 17450 | 17450 | 17450 | 17450 | 59 |
| 307 | 20240110 | 134800 | 1639518190 | 17380 | 17390 | 17390 | 17380 | 145 |
| 308 | 20240110 | 134700 | 1636997290 | 17450 | 17450 | 17450 | 17450 | 0 |
| 309 | 20240110 | 134600 | 1636997290 | 17450 | 17450 | 17450 | 17450 | 0 |
| 310 | 20240110 | 134500 | 1636997290 | 17450 | 17450 | 17450 | 17450 | 0 |
| 311 | 20240110 | 134400 | 1636997290 | 17450 | 17440 | 17450 | 17380 | 771 |
| 312 | 20240110 | 134300 | 1623570420 | 17450 | 17450 | 17450 | 17450 | 5 |
| 313 | 20240110 | 134200 | 1623483170 | 17450 | 17450 | 17450 | 17450 | 2 |
| 314 | 20240110 | 134100 | 1623448270 | 17440 | 17440 | 17440 | 17440 | 2 |
| 315 | 20240110 | 134000 | 1623413390 | 17450 | 17450 | 17450 | 17450 | 2 |
| 316 | 20240110 | 133900 | 1623378490 | 17450 | 17450 | 17450 | 17450 | 21 |
| 317 | 20240110 | 133800 | 1623012040 | 17450 | 17450 | 17450 | 17450 | 500 |
| 318 | 20240110 | 133700 | 1614287040 | 17440 | 17450 | 17450 | 17440 | 40 |
| 319 | 20240110 | 133600 | 1613589340 | 17450 | 17430 | 17450 | 17430 | 512 |
| 320 | 20240110 | 133500 | 1604656400 | 17430 | 17430 | 17430 | 17430 | 1 |
| 321 | 20240110 | 133400 | 1604638970 | 17420 | 17420 | 17420 | 17420 | 10 |
| 322 | 20240110 | 133300 | 1604464770 | 17430 | 17430 | 17430 | 17430 | 5 |
| 323 | 20240110 | 133200 | 1604377620 | 17420 | 17430 | 17430 | 17420 | 18 |
| 324 | 20240110 | 133100 | 1604063980 | 17430 | 17430 | 17430 | 17430 | 10 |
| 325 | 20240110 | 133000 | 1603889680 | 17440 | 17410 | 17440 | 17410 | 151 |
| 326 | 20240110 | 132900 | 1601260740 | 17420 | 17440 | 17440 | 17420 | 291 |
| 327 | 20240110 | 132800 | 1596189870 | 17450 | 17450 | 17450 | 17450 | 19 |
| 328 | 20240110 | 132700 | 1595858320 | 17440 | 17440 | 17440 | 17440 | 6 |
| 329 | 20240110 | 132600 | 1595753680 | 17450 | 17440 | 17450 | 17440 | 21 |
| 330 | 20240110 | 132500 | 1595387430 | 17430 | 17430 | 17430 | 17430 | 9 |
| 331 | 20240110 | 132400 | 1595230560 | 17430 | 17430 | 17430 | 17430 | 1 |
| 332 | 20240110 | 132300 | 1595213130 | 17430 | 17430 | 17430 | 17430 | 40 |
| 333 | 20240110 | 132200 | 1594515930 | 17430 | 17430 | 17430 | 17430 | 0 |
| 334 | 20240110 | 132100 | 1594515930 | 17430 | 17430 | 17430 | 17430 | 16 |
| 335 | 20240110 | 132000 | 1594237050 | 17430 | 17430 | 17430 | 17430 | 22 |
| 336 | 20240110 | 131900 | 1593853590 | 17420 | 17430 | 17430 | 17420 | 99 |
| 337 | 20240110 | 131800 | 1592128590 | 17440 | 17420 | 17440 | 17420 | 42 |
| 338 | 20240110 | 131700 | 1591396930 | 17430 | 17430 | 17430 | 17430 | 0 |
| 339 | 20240110 | 131600 | 1591396930 | 17430 | 17430 | 17430 | 17430 | 22 |
| 340 | 20240110 | 131500 | 1591013470 | 17430 | 17430 | 17430 | 17430 | 20 |
| 341 | 20240110 | 131400 | 1590664870 | 17420 | 17430 | 17430 | 17420 | 80 |
| 342 | 20240110 | 131300 | 1589270870 | 17440 | 17430 | 17440 | 17430 | 60 |
| 343 | 20240110 | 131200 | 1588224710 | 17420 | 17420 | 17420 | 17420 | 100 |
| 344 | 20240110 | 131100 | 1586482710 | 17420 | 17410 | 17420 | 17410 | 24 |
| 345 | 20240110 | 131000 | 1586064830 | 17410 | 17410 | 17420 | 17410 | 48 |
| 346 | 20240110 | 130900 | 1585229040 | 17400 | 17390 | 17400 | 17390 | 36 |
| 347 | 20240110 | 130800 | 1584602790 | 17400 | 17400 | 17400 | 17400 | 10 |
| 348 | 20240110 | 130700 | 1584428790 | 17400 | 17390 | 17400 | 17370 | 170 |
| 349 | 20240110 | 130600 | 1581473580 | 17370 | 17390 | 17400 | 17370 | 1458 |
| 350 | 20240110 | 130500 | 1556124070 | 17390 | 17400 | 17400 | 17390 | 129 |
| 351 | 20240110 | 130400 | 1553880380 | 17400 | 17400 | 17400 | 17400 | 118 |
| 352 | 20240110 | 130300 | 1551827180 | 17450 | 17450 | 17450 | 17450 | 0 |
| 353 | 20240110 | 130200 | 1551827180 | 17450 | 17420 | 17450 | 17390 | 3405 |
| 354 | 20240110 | 130100 | 1492552380 | 17430 | 17430 | 17430 | 17430 | 0 |
| 355 | 20240110 | 130000 | 1492552380 | 17430 | 17430 | 17430 | 17430 | 1 |
| 356 | 20240110 | 125900 | 1492534950 | 17430 | 17430 | 17430 | 17430 | 3 |
| 357 | 20240110 | 125800 | 1492482660 | 17440 | 17430 | 17440 | 17430 | 18 |
| 358 | 20240110 | 125700 | 1492168910 | 17430 | 17430 | 17430 | 17430 | 29 |
| 359 | 20240110 | 125600 | 1491663440 | 17430 | 17420 | 17430 | 17420 | 101 |
| 360 | 20240110 | 125500 | 1489904010 | 17420 | 17420 | 17420 | 17420 | 574 |
| 361 | 20240110 | 125400 | 1479904930 | 17420 | 17420 | 17420 | 17420 | 10 |
| 362 | 20240110 | 125300 | 1479730730 | 17420 | 17420 | 17420 | 17420 | 712 |
| 363 | 20240110 | 125200 | 1467327690 | 17420 | 17420 | 17420 | 17420 | 0 |
| 364 | 20240110 | 125100 | 1467327690 | 17420 | 17420 | 17420 | 17420 | 83 |
| 365 | 20240110 | 125000 | 1465881830 | 17450 | 17450 | 17450 | 17450 | 1 |
| 366 | 20240110 | 124900 | 1465864380 | 17420 | 17450 | 17450 | 17420 | 609 |
| 367 | 20240110 | 124800 | 1455255300 | 17450 | 17430 | 17450 | 17430 | 20 |
| 368 | 20240110 | 124700 | 1454906680 | 17430 | 17430 | 17430 | 17430 | 3 |
| 369 | 20240110 | 124600 | 1454854390 | 17420 | 17450 | 17450 | 17420 | 2010 |
| 370 | 20240110 | 124500 | 1419816000 | 17450 | 17450 | 17450 | 17450 | 6 |
| 371 | 20240110 | 124400 | 1419711300 | 17500 | 17500 | 17500 | 17500 | 1 |
| 372 | 20240110 | 124300 | 1419693800 | 17450 | 17450 | 17450 | 17450 | 50 |
| 373 | 20240110 | 124200 | 1418821300 | 17500 | 17440 | 17500 | 17440 | 301 |
| 374 | 20240110 | 124100 | 1413571800 | 17500 | 17450 | 17500 | 17440 | 74 |
| 375 | 20240110 | 124000 | 1412281170 | 17450 | 17450 | 17450 | 17450 | 720 |
| 376 | 20240110 | 123900 | 1399717170 | 17460 | 17460 | 17460 | 17460 | 9 |
| 377 | 20240110 | 123800 | 1399560030 | 17450 | 17470 | 17470 | 17450 | 75 |
| 378 | 20240110 | 123700 | 1398251100 | 17500 | 17500 | 17500 | 17500 | 0 |
| 379 | 20240110 | 123600 | 1398251100 | 17500 | 17500 | 17500 | 17500 | 0 |
| 380 | 20240110 | 123500 | 1398251100 | 17500 | 17500 | 17500 | 17460 | 62 |
| 381 | 20240110 | 123400 | 1397166260 | 17500 | 17500 | 17500 | 17500 | 0 |
| 382 | 20240110 | 123300 | 1397166260 | 17500 | 17500 | 17500 | 17500 | 0 |
| 383 | 20240110 | 123200 | 1397166260 | 17500 | 17500 | 17500 | 17500 | 0 |
| 384 | 20240110 | 123100 | 1397166260 | 17500 | 17490 | 17500 | 17490 | 2 |
| 385 | 20240110 | 123000 | 1397131270 | 17450 | 17460 | 17490 | 17450 | 18 |
| 386 | 20240110 | 122900 | 1396816940 | 17490 | 17490 | 17490 | 17490 | 1 |
| 387 | 20240110 | 122800 | 1396799450 | 17500 | 17500 | 17500 | 17500 | 0 |
| 388 | 20240110 | 122700 | 1396799450 | 17500 | 17500 | 17500 | 17500 | 1 |
| 389 | 20240110 | 122600 | 1396781950 | 17450 | 17450 | 17450 | 17450 | 0 |
| 390 | 20240110 | 122500 | 1396781950 | 17450 | 17450 | 17450 | 17450 | 0 |
| 391 | 20240110 | 122400 | 1396781950 | 17450 | 17450 | 17450 | 17450 | 0 |
| 392 | 20240110 | 122300 | 1396781950 | 17450 | 17450 | 17450 | 17450 | 40 |
| 393 | 20240110 | 122200 | 1396083950 | 17500 | 17450 | 17500 | 17450 | 11 |
| 394 | 20240110 | 122100 | 1395891950 | 17500 | 17500 | 17500 | 17500 | 1000 |
| 395 | 20240110 | 122000 | 1378391950 | 17500 | 17500 | 17500 | 17500 | 1 |
| 396 | 20240110 | 121900 | 1378374450 | 17460 | 17470 | 17470 | 17460 | 108 |
| 397 | 20240110 | 121800 | 1376488670 | 17470 | 17470 | 17470 | 17470 | 93 |
| 398 | 20240110 | 121700 | 1374863960 | 17500 | 17500 | 17500 | 17500 | 0 |
| 399 | 20240110 | 121600 | 1374863960 | 17500 | 17500 | 17500 | 17500 | 0 |
| 400 | 20240110 | 121500 | 1374863960 | 17500 | 17500 | 17500 | 17500 | 0 |
| 401 | 20240110 | 121400 | 1374863960 | 17500 | 17500 | 17500 | 17500 | 10 |
| 402 | 20240110 | 121300 | 1374688960 | 17500 | 17450 | 17500 | 17440 | 167 |
| 403 | 20240110 | 121200 | 1371774890 | 17530 | 17530 | 17530 | 17530 | 0 |
| 404 | 20240110 | 121100 | 1371774890 | 17530 | 17530 | 17530 | 17530 | 0 |
| 405 | 20240110 | 121000 | 1371774890 | 17530 | 17470 | 17530 | 17440 | 401 |
| 406 | 20240110 | 120900 | 1364775790 | 17530 | 17530 | 17530 | 17530 | 0 |
| 407 | 20240110 | 120800 | 1364775790 | 17530 | 17470 | 17530 | 17470 | 3 |
| 408 | 20240110 | 120700 | 1364723320 | 17500 | 17530 | 17530 | 17500 | 91 |
| 409 | 20240110 | 120600 | 1363130520 | 17530 | 17530 | 17530 | 17530 | 0 |
| 410 | 20240110 | 120500 | 1363130520 | 17530 | 17530 | 17530 | 17530 | 0 |
| 411 | 20240110 | 120400 | 1363130520 | 17530 | 17510 | 17530 | 17510 | 8 |
| 412 | 20240110 | 120300 | 1362990420 | 17530 | 17530 | 17530 | 17530 | 10 |
| 413 | 20240110 | 120200 | 1362815120 | 17530 | 17530 | 17530 | 17530 | 0 |
| 414 | 20240110 | 120100 | 1362815120 | 17530 | 17530 | 17530 | 17530 | 0 |
| 415 | 20240110 | 120000 | 1362815120 | 17530 | 17520 | 17530 | 17520 | 10 |
| 416 | 20240110 | 115900 | 1362639910 | 17500 | 17520 | 17520 | 17500 | 33 |
| 417 | 20240110 | 115800 | 1362062200 | 17520 | 17520 | 17520 | 17520 | 0 |
| 418 | 20240110 | 115700 | 1362062200 | 17520 | 17520 | 17520 | 17520 | 2 |
| 419 | 20240110 | 115600 | 1362027160 | 17510 | 17510 | 17510 | 17510 | 55 |
| 420 | 20240110 | 115500 | 1361064110 | 17510 | 17510 | 17510 | 17510 | 2 |
| 421 | 20240110 | 115400 | 1361029090 | 17500 | 17500 | 17500 | 17500 | 2 |
| 422 | 20240110 | 115300 | 1360994090 | 17500 | 17500 | 17500 | 17500 | 0 |
| 423 | 20240110 | 115200 | 1360994090 | 17500 | 17460 | 17500 | 17460 | 186 |
| 424 | 20240110 | 115100 | 1357746490 | 17460 | 17480 | 17510 | 17460 | 220 |
| 425 | 20240110 | 115000 | 1353897150 | 17460 | 17480 | 17480 | 17460 | 101 |
| 426 | 20240110 | 114900 | 1352133660 | 17490 | 17480 | 17490 | 17480 | 474 |
| 427 | 20240110 | 114800 | 1343847880 | 17490 | 17500 | 17500 | 17490 | 13 |
| 428 | 20240110 | 114700 | 1343620500 | 17490 | 17490 | 17490 | 17490 | 176 |
| 429 | 20240110 | 114600 | 1340542260 | 17490 | 17490 | 17490 | 17490 | 12 |
| 430 | 20240110 | 114500 | 1340332380 | 17480 | 17480 | 17480 | 17480 | 0 |
| 431 | 20240110 | 114400 | 1340332380 | 17480 | 17480 | 17480 | 17480 | 36 |
| 432 | 20240110 | 114300 | 1339703100 | 17480 | 17480 | 17490 | 17480 | 80 |
| 433 | 20240110 | 114200 | 1338304690 | 17480 | 17480 | 17480 | 17480 | 1 |
| 434 | 20240110 | 114100 | 1338287210 | 17440 | 17440 | 17440 | 17440 | 0 |
| 435 | 20240110 | 114000 | 1338287210 | 17440 | 17460 | 17480 | 17440 | 944 |
| 436 | 20240110 | 113900 | 1321821820 | 17450 | 17450 | 17450 | 17450 | 0 |
| 437 | 20240110 | 113800 | 1321821820 | 17450 | 17450 | 17450 | 17450 | 50 |
| 438 | 20240110 | 113700 | 1320949320 | 17450 | 17460 | 17460 | 17450 | 225 |
| 439 | 20240110 | 113600 | 1317022610 | 17450 | 17450 | 17450 | 17450 | 100 |
| 440 | 20240110 | 113500 | 1315277610 | 17450 | 17470 | 17470 | 17450 | 173 |
| 441 | 20240110 | 113400 | 1312257710 | 17470 | 17470 | 17470 | 17470 | 90 |
| 442 | 20240110 | 113300 | 1310685410 | 17470 | 17470 | 17470 | 17470 | 13 |
| 443 | 20240110 | 113200 | 1310458300 | 17470 | 17470 | 17490 | 17470 | 58 |
| 444 | 20240110 | 113100 | 1309445020 | 17470 | 17470 | 17470 | 17470 | 186 |
| 445 | 20240110 | 113000 | 1306195600 | 17470 | 17470 | 17470 | 17470 | 4 |
| 446 | 20240110 | 112900 | 1306125720 | 17470 | 17470 | 17470 | 17470 | 0 |
| 447 | 20240110 | 112800 | 1306125720 | 17470 | 17500 | 17500 | 17470 | 12 |
| 448 | 20240110 | 112700 | 1305915930 | 17470 | 17470 | 17470 | 17470 | 57 |
| 449 | 20240110 | 112600 | 1304920140 | 17460 | 17470 | 17470 | 17460 | 56 |
| 450 | 20240110 | 112500 | 1303942030 | 17480 | 17460 | 17500 | 17460 | 902 |
| 451 | 20240110 | 112400 | 1288191010 | 17460 | 17500 | 17500 | 17460 | 126 |
| 452 | 20240110 | 112300 | 1285990040 | 17470 | 17470 | 17470 | 17470 | 402 |
| 453 | 20240110 | 112200 | 1278967100 | 17500 | 17470 | 17500 | 17460 | 922 |
| 454 | 20240110 | 112100 | 1262858240 | 17480 | 17480 | 17480 | 17470 | 178 |
| 455 | 20240110 | 112000 | 1259746810 | 17490 | 17500 | 17500 | 17490 | 1116 |
| 456 | 20240110 | 111900 | 1240217560 | 17550 | 17510 | 17550 | 17510 | 70 |
| 457 | 20240110 | 111800 | 1238991060 | 17560 | 17560 | 17560 | 17560 | 5 |
| 458 | 20240110 | 111700 | 1238903260 | 17560 | 17500 | 17560 | 17500 | 2 |
| 459 | 20240110 | 111600 | 1238868200 | 17560 | 17560 | 17560 | 17560 | 0 |
| 460 | 20240110 | 111500 | 1238868200 | 17560 | 17560 | 17560 | 17560 | 0 |
| 461 | 20240110 | 111400 | 1238868200 | 17560 | 17510 | 17560 | 17510 | 37 |
| 462 | 20240110 | 111300 | 1238219080 | 17520 | 17520 | 17560 | 17520 | 20 |
| 463 | 20240110 | 111200 | 1237868600 | 17510 | 17500 | 17510 | 17500 | 129 |
| 464 | 20240110 | 111100 | 1235610510 | 17500 | 17500 | 17500 | 17500 | 10 |
| 465 | 20240110 | 111000 | 1235435510 | 17480 | 17480 | 17480 | 17480 | 1 |
| 466 | 20240110 | 110900 | 1235418030 | 17480 | 17490 | 17490 | 17480 | 292 |
| 467 | 20240110 | 110800 | 1230312830 | 17480 | 17490 | 17490 | 17480 | 124 |
| 468 | 20240110 | 110700 | 1228144320 | 17490 | 17500 | 17500 | 17490 | 105 |
| 469 | 20240110 | 110600 | 1226307850 | 17500 | 17500 | 17500 | 17500 | 216 |
| 470 | 20240110 | 110500 | 1222527850 | 17500 | 17500 | 17500 | 17500 | 0 |
| 471 | 20240110 | 110400 | 1222527850 | 17500 | 17500 | 17500 | 17500 | 2 |
| 472 | 20240110 | 110300 | 1222492850 | 17500 | 17500 | 17500 | 17500 | 103 |
| 473 | 20240110 | 110200 | 1220690350 | 17510 | 17510 | 17510 | 17490 | 22 |
| 474 | 20240110 | 110100 | 1220305310 | 17560 | 17560 | 17560 | 17560 | 1 |
| 475 | 20240110 | 110000 | 1220287750 | 17560 | 17560 | 17560 | 17560 | 1 |
| 476 | 20240110 | 105900 | 1220270190 | 17500 | 17560 | 17560 | 17500 | 4176 |
| 477 | 20240110 | 105800 | 1147149810 | 17530 | 17530 | 17550 | 17530 | 227 |
| 478 | 20240110 | 105700 | 1143168500 | 17530 | 17540 | 17540 | 17530 | 127 |
| 479 | 20240110 | 105600 | 1140941230 | 17550 | 17550 | 17550 | 17550 | 127 |
| 480 | 20240110 | 105500 | 1138712380 | 17550 | 17560 | 17590 | 17550 | 136 |
| 481 | 20240110 | 105400 | 1136325040 | 17590 | 17590 | 17590 | 17590 | 0 |
| 482 | 20240110 | 105300 | 1136325040 | 17590 | 17560 | 17590 | 17560 | 2 |
| 483 | 20240110 | 105200 | 1136289890 | 17560 | 17570 | 17570 | 17560 | 224 |
| 484 | 20240110 | 105100 | 1132355160 | 17580 | 17590 | 17590 | 17580 | 170 |
| 485 | 20240110 | 105000 | 1129366550 | 17580 | 17580 | 17580 | 17580 | 15 |
| 486 | 20240110 | 104900 | 1129102850 | 17590 | 17600 | 17600 | 17590 | 86 |
| 487 | 20240110 | 104800 | 1127590100 | 17600 | 17600 | 17600 | 17600 | 25 |
| 488 | 20240110 | 104700 | 1127150100 | 17590 | 17590 | 17610 | 17590 | 4 |
| 489 | 20240110 | 104600 | 1127079700 | 17600 | 17600 | 17600 | 17600 | 463 |
| 490 | 20240110 | 104500 | 1118930900 | 17600 | 17600 | 17600 | 17600 | 3 |
| 491 | 20240110 | 104400 | 1118878100 | 17600 | 17600 | 17600 | 17600 | 95 |
| 492 | 20240110 | 104300 | 1117206100 | 17600 | 17590 | 17600 | 17590 | 131 |
| 493 | 20240110 | 104200 | 1114900700 | 17590 | 17590 | 17590 | 17580 | 334 |
| 494 | 20240110 | 104100 | 1109026140 | 17600 | 17600 | 17600 | 17600 | 0 |
| 495 | 20240110 | 104000 | 1109026140 | 17600 | 17600 | 17600 | 17600 | 1 |
| 496 | 20240110 | 103900 | 1109008540 | 17580 | 17580 | 17600 | 17580 | 81 |
| 497 | 20240110 | 103800 | 1107584540 | 17580 | 17590 | 17590 | 17580 | 211 |
| 498 | 20240110 | 103700 | 1103873670 | 17590 | 17600 | 17600 | 17590 | 338 |
| 499 | 20240110 | 103600 | 1097924880 | 17600 | 17600 | 17600 | 17600 | 95 |
| 500 | 20240110 | 103500 | 1096252880 | 17600 | 17600 | 17600 | 17600 | 60 |
| 501 | 20240110 | 103400 | 1095196880 | 17610 | 17610 | 17610 | 17610 | 73 |
| 502 | 20240110 | 103300 | 1093911350 | 17610 | 17610 | 17610 | 17610 | 1 |
| 503 | 20240110 | 103200 | 1093893740 | 17610 | 17610 | 17610 | 17610 | 2 |
| 504 | 20240110 | 103100 | 1093858520 | 17560 | 17570 | 17570 | 17560 | 99 |
| 505 | 20240110 | 103000 | 1092119670 | 17560 | 17560 | 17560 | 17560 | 0 |
| 506 | 20240110 | 102900 | 1092119670 | 17560 | 17560 | 17560 | 17560 | 16 |
| 507 | 20240110 | 102800 | 1091838710 | 17630 | 17630 | 17630 | 17630 | 1 |
| 508 | 20240110 | 102700 | 1091821080 | 17550 | 17630 | 17630 | 17550 | 13 |
| 509 | 20240110 | 102600 | 1091591970 | 17540 | 17540 | 17540 | 17540 | 1207 |
| 510 | 20240110 | 102500 | 1070421190 | 17540 | 17540 | 17560 | 17530 | 49 |
| 511 | 20240110 | 102400 | 1069561490 | 17530 | 17510 | 17530 | 17510 | 83 |
| 512 | 20240110 | 102300 | 1068106590 | 17510 | 17510 | 17510 | 17510 | 190 |
| 513 | 20240110 | 102200 | 1064779690 | 17510 | 17510 | 17510 | 17500 | 241 |
| 514 | 20240110 | 102100 | 1060560450 | 17510 | 17510 | 17510 | 17510 | 0 |
| 515 | 20240110 | 102000 | 1060560450 | 17510 | 17500 | 17510 | 17500 | 38 |
| 516 | 20240110 | 101900 | 1059895080 | 17510 | 17510 | 17510 | 17510 | 248 |
| 517 | 20240110 | 101800 | 1055552600 | 17510 | 17510 | 17510 | 17510 | 75 |
| 518 | 20240110 | 101700 | 1054239350 | 17520 | 17520 | 17520 | 17520 | 8 |
| 519 | 20240110 | 101600 | 1054099190 | 17520 | 17500 | 17520 | 17490 | 201 |
| 520 | 20240110 | 101500 | 1050582720 | 17500 | 17510 | 17510 | 17500 | 12 |
| 521 | 20240110 | 101400 | 1050372620 | 17520 | 17520 | 17520 | 17520 | 40 |
| 522 | 20240110 | 101300 | 1049671820 | 17480 | 17500 | 17500 | 17480 | 500 |
| 523 | 20240110 | 101200 | 1040929340 | 17490 | 17510 | 17510 | 17490 | 339 |
| 524 | 20240110 | 101100 | 1034997910 | 17500 | 17520 | 17520 | 17500 | 281 |
| 525 | 20240110 | 101000 | 1030080390 | 17500 | 17510 | 17510 | 17500 | 123 |
| 526 | 20240110 | 100900 | 1027927790 | 17510 | 17510 | 17510 | 17510 | 12 |
| 527 | 20240110 | 100800 | 1027717670 | 17510 | 17510 | 17510 | 17510 | 50 |
| 528 | 20240110 | 100700 | 1026842170 | 17510 | 17510 | 17510 | 17510 | 75 |
| 529 | 20240110 | 100600 | 1025528920 | 17510 | 17520 | 17520 | 17510 | 24 |
| 530 | 20240110 | 100500 | 1025108540 | 17500 | 17510 | 17510 | 17500 | 236 |
| 531 | 20240110 | 100400 | 1020978320 | 17500 | 17500 | 17510 | 17500 | 115 |
| 532 | 20240110 | 100300 | 1018965810 | 17500 | 17500 | 17500 | 17500 | 1 |
| 533 | 20240110 | 100200 | 1018948310 | 17500 | 17490 | 17500 | 17490 | 42 |
| 534 | 20240110 | 100100 | 1018213710 | 17480 | 17490 | 17490 | 17480 | 109 |
| 535 | 20240110 | 100000 | 1016308240 | 17490 | 17480 | 17500 | 17460 | 716 |
| 536 | 20240110 | 095900 | 1003794440 | 17490 | 17510 | 17520 | 17490 | 502 |
| 537 | 20240110 | 095800 | 995010840 | 17500 | 17500 | 17500 | 17500 | 295 |
| 538 | 20240110 | 095700 | 989848340 | 17480 | 17510 | 17510 | 17480 | 1876 |
| 539 | 20240110 | 095600 | 957029810 | 17510 | 17510 | 17510 | 17510 | 11 |
| 540 | 20240110 | 095500 | 956837200 | 17500 | 17510 | 17510 | 17500 | 98 |
| 541 | 20240110 | 095400 | 955121330 | 17500 | 17510 | 17520 | 17500 | 226 |
| 542 | 20240110 | 095300 | 951165030 | 17520 | 17520 | 17530 | 17510 | 1079 |
| 543 | 20240110 | 095200 | 932261460 | 17530 | 17600 | 17620 | 17530 | 1530 |
| 544 | 20240110 | 095100 | 905417210 | 17570 | 17570 | 17570 | 17570 | 10 |
| 545 | 20240110 | 095000 | 905241510 | 17620 | 17620 | 17620 | 17620 | 30 |
| 546 | 20240110 | 094900 | 904712910 | 17620 | 17560 | 17620 | 17560 | 3 |
| 547 | 20240110 | 094800 | 904660170 | 17550 | 17550 | 17620 | 17550 | 74 |
| 548 | 20240110 | 094700 | 903361240 | 17550 | 17550 | 17550 | 17550 | 7 |
| 549 | 20240110 | 094600 | 903238390 | 17550 | 17530 | 17550 | 17530 | 54 |
| 550 | 20240110 | 094500 | 902291270 | 17530 | 17540 | 17540 | 17520 | 431 |
| 551 | 20240110 | 094400 | 894735490 | 17530 | 17520 | 17530 | 17520 | 429 |
| 552 | 20240110 | 094300 | 887218940 | 17530 | 17540 | 17540 | 17530 | 118 |
| 553 | 20240110 | 094200 | 885150140 | 17530 | 17490 | 17530 | 17490 | 24 |
| 554 | 20240110 | 094100 | 884729500 | 17480 | 17490 | 17500 | 17480 | 936 |
| 555 | 20240110 | 094000 | 868365540 | 17490 | 17540 | 17540 | 17490 | 175 |
| 556 | 20240110 | 093900 | 865300530 | 17490 | 17510 | 17540 | 17480 | 314 |
| 557 | 20240110 | 093800 | 859806200 | 17480 | 17500 | 17500 | 17480 | 570 |
| 558 | 20240110 | 093700 | 849840500 | 17500 | 17570 | 17590 | 17500 | 2174 |
| 559 | 20240110 | 093600 | 811742420 | 17590 | 17570 | 17590 | 17560 | 55 |
| 560 | 20240110 | 093500 | 810776420 | 17570 | 17590 | 17590 | 17570 | 13 |
| 561 | 20240110 | 093400 | 810547860 | 17590 | 17580 | 17590 | 17580 | 10 |
| 562 | 20240110 | 093300 | 810372010 | 17580 | 17570 | 17590 | 17570 | 389 |
| 563 | 20240110 | 093200 | 803537150 | 17570 | 17570 | 17570 | 17570 | 15 |
| 564 | 20240110 | 093100 | 803273600 | 17570 | 17580 | 17580 | 17570 | 837 |
| 565 | 20240110 | 093000 | 788560680 | 17580 | 17590 | 17600 | 17580 | 594 |
| 566 | 20240110 | 092900 | 778117510 | 17580 | 17590 | 17590 | 17580 | 9 |
| 567 | 20240110 | 092800 | 777959230 | 17580 | 17610 | 17610 | 17580 | 433 |
| 568 | 20240110 | 092700 | 770346010 | 17630 | 17610 | 17630 | 17570 | 329 |
| 569 | 20240110 | 092600 | 764553210 | 17600 | 17600 | 17600 | 17600 | 11 |
| 570 | 20240110 | 092500 | 764359610 | 17560 | 17570 | 17610 | 17560 | 283 |
| 571 | 20240110 | 092400 | 759389940 | 17560 | 17550 | 17560 | 17550 | 3 |
| 572 | 20240110 | 092300 | 759337270 | 17540 | 17580 | 17580 | 17540 | 152 |
| 573 | 20240110 | 092200 | 756670490 | 17540 | 17580 | 17580 | 17540 | 1281 |
| 574 | 20240110 | 092100 | 734170810 | 17570 | 17580 | 17600 | 17560 | 420 |
| 575 | 20240110 | 092000 | 726787010 | 17580 | 17610 | 17610 | 17580 | 1617 |
| 576 | 20240110 | 091900 | 698329600 | 17600 | 17620 | 17630 | 17600 | 766 |
| 577 | 20240110 | 091800 | 684838680 | 17620 | 17650 | 17650 | 17620 | 426 |
| 578 | 20240110 | 091700 | 677326740 | 17690 | 17690 | 17690 | 17690 | 22 |
| 579 | 20240110 | 091600 | 676937560 | 17630 | 17630 | 17640 | 17630 | 282 |
| 580 | 20240110 | 091500 | 671964900 | 17630 | 17700 | 17700 | 17630 | 1496 |
| 581 | 20240110 | 091400 | 645522630 | 17730 | 17740 | 17740 | 17730 | 938 |
| 582 | 20240110 | 091300 | 628888240 | 17740 | 17740 | 17740 | 17730 | 149 |
| 583 | 20240110 | 091200 | 626245240 | 17740 | 17670 | 17740 | 17670 | 490 |
| 584 | 20240110 | 091100 | 617581310 | 17670 | 17770 | 17780 | 17670 | 2708 |
| 585 | 20240110 | 091000 | 569564660 | 17770 | 17850 | 17850 | 17770 | 1212 |
| 586 | 20240110 | 090900 | 548006530 | 17800 | 17920 | 17920 | 17800 | 2863 |
| 587 | 20240110 | 090800 | 496977560 | 17950 | 17840 | 17950 | 17840 | 97 |
| 588 | 20240110 | 090700 | 495245980 | 17840 | 17970 | 17970 | 17840 | 417 |
| 589 | 20240110 | 090600 | 487778470 | 17970 | 17930 | 17980 | 17850 | 3655 |
| 590 | 20240110 | 090500 | 422376470 | 17930 | 17940 | 17980 | 17920 | 827 |
| 591 | 20240110 | 090400 | 407540790 | 17960 | 18010 | 18010 | 17930 | 2383 |
| 592 | 20240110 | 090300 | 364736540 | 18010 | 18030 | 18040 | 18010 | 1216 |
| 593 | 20240110 | 090200 | 342820460 | 18010 | 18040 | 18060 | 18010 | 4961 |
| 594 | 20240110 | 090100 | 253322830 | 18040 | 18110 | 18160 | 18030 | 3918 |
| 595 | 20240110 | 090000 | 182471090 | 18170 | 18000 | 18200 | 18000 | 10089 |