32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 3 | 20240110 | 190300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 4 | 20240110 | 190200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 5 | 20240110 | 190100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 6 | 20240110 | 190000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 7 | 20240110 | 185900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 8 | 20240110 | 185800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 9 | 20240110 | 185700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 10 | 20240110 | 185600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 11 | 20240110 | 185500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 12 | 20240110 | 185400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 13 | 20240110 | 185300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 14 | 20240110 | 185200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 15 | 20240110 | 185100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 16 | 20240110 | 185000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 17 | 20240110 | 184900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 18 | 20240110 | 184800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 19 | 20240110 | 184700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 20 | 20240110 | 184600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 21 | 20240110 | 184500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 22 | 20240110 | 184400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 23 | 20240110 | 184300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 24 | 20240110 | 184200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 25 | 20240110 | 184100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 26 | 20240110 | 184000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 27 | 20240110 | 183900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 28 | 20240110 | 183800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 29 | 20240110 | 183700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 30 | 20240110 | 183600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 31 | 20240110 | 183500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 32 | 20240110 | 183400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 33 | 20240110 | 183300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 34 | 20240110 | 183200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 35 | 20240110 | 183100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 36 | 20240110 | 183000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 37 | 20240110 | 182900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 38 | 20240110 | 182800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 39 | 20240110 | 182700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 40 | 20240110 | 182600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 41 | 20240110 | 182500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 42 | 20240110 | 182400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 43 | 20240110 | 182300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 44 | 20240110 | 182200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 45 | 20240110 | 182100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 46 | 20240110 | 182000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 47 | 20240110 | 181900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 48 | 20240110 | 181800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 49 | 20240110 | 181700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 50 | 20240110 | 181600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 51 | 20240110 | 181500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 52 | 20240110 | 181400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 53 | 20240110 | 181300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 54 | 20240110 | 181200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 55 | 20240110 | 181100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 56 | 20240110 | 181000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 57 | 20240110 | 180900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 58 | 20240110 | 180800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 59 | 20240110 | 180700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 60 | 20240110 | 180600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 61 | 20240110 | 180500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 62 | 20240110 | 180400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 63 | 20240110 | 180300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 64 | 20240110 | 180200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 65 | 20240110 | 180100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 66 | 20240110 | 180000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 67 | 20240110 | 175900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 68 | 20240110 | 175800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 69 | 20240110 | 175700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 70 | 20240110 | 175600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 71 | 20240110 | 175500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 72 | 20240110 | 175400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 73 | 20240110 | 175300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 74 | 20240110 | 175200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 75 | 20240110 | 175100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 76 | 20240110 | 175000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 77 | 20240110 | 174900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 78 | 20240110 | 174800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 79 | 20240110 | 174700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 80 | 20240110 | 174600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 81 | 20240110 | 174500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 82 | 20240110 | 174400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 83 | 20240110 | 174300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 84 | 20240110 | 174200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 85 | 20240110 | 174100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 86 | 20240110 | 174000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 87 | 20240110 | 173900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 88 | 20240110 | 173800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 89 | 20240110 | 173700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 90 | 20240110 | 173600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 91 | 20240110 | 173500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 92 | 20240110 | 173400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 93 | 20240110 | 173300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 94 | 20240110 | 173200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 95 | 20240110 | 173100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 96 | 20240110 | 173000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 97 | 20240110 | 172900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 98 | 20240110 | 172800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 99 | 20240110 | 172700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 100 | 20240110 | 172600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 101 | 20240110 | 172500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 102 | 20240110 | 172400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 103 | 20240110 | 172300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 104 | 20240110 | 172200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 105 | 20240110 | 172100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 106 | 20240110 | 172000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 107 | 20240110 | 171900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 108 | 20240110 | 171800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 109 | 20240110 | 171700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 110 | 20240110 | 171600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 111 | 20240110 | 171500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 112 | 20240110 | 171400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 113 | 20240110 | 171300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 114 | 20240110 | 171200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 115 | 20240110 | 171100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 116 | 20240110 | 171000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 117 | 20240110 | 170900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 118 | 20240110 | 170800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 119 | 20240110 | 170700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 120 | 20240110 | 170600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 121 | 20240110 | 170500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 122 | 20240110 | 170400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 123 | 20240110 | 170300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 124 | 20240110 | 170200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 125 | 20240110 | 170100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 126 | 20240110 | 170000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 127 | 20240110 | 165900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 128 | 20240110 | 165800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 129 | 20240110 | 165700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 130 | 20240110 | 165600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 131 | 20240110 | 165500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 132 | 20240110 | 165400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 133 | 20240110 | 165300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 134 | 20240110 | 165200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 135 | 20240110 | 165100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 136 | 20240110 | 165000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 137 | 20240110 | 164900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 138 | 20240110 | 164800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 139 | 20240110 | 164700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 140 | 20240110 | 164600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 141 | 20240110 | 164500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 142 | 20240110 | 164400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 143 | 20240110 | 164300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 144 | 20240110 | 164200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 145 | 20240110 | 164100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 146 | 20240110 | 164000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 147 | 20240110 | 163900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 148 | 20240110 | 163800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 149 | 20240110 | 163700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 150 | 20240110 | 163600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 151 | 20240110 | 163500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 152 | 20240110 | 163400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 153 | 20240110 | 163300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 154 | 20240110 | 163200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 155 | 20240110 | 163100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 156 | 20240110 | 163000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 157 | 20240110 | 162900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 158 | 20240110 | 162800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 159 | 20240110 | 162700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 160 | 20240110 | 162600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 161 | 20240110 | 162500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 162 | 20240110 | 162400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 163 | 20240110 | 162300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 164 | 20240110 | 162200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 165 | 20240110 | 162100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 166 | 20240110 | 162000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 167 | 20240110 | 161900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 168 | 20240110 | 161800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 169 | 20240110 | 161700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 170 | 20240110 | 161600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 171 | 20240110 | 161500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 172 | 20240110 | 161400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 173 | 20240110 | 161300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 174 | 20240110 | 161200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 175 | 20240110 | 161100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 176 | 20240110 | 161000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 177 | 20240110 | 160900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 178 | 20240110 | 160800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 179 | 20240110 | 160700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 180 | 20240110 | 160600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 181 | 20240110 | 160500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 182 | 20240110 | 160400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 183 | 20240110 | 160300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 184 | 20240110 | 160200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 185 | 20240110 | 160100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 186 | 20240110 | 160000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 187 | 20240110 | 155900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 188 | 20240110 | 155800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 189 | 20240110 | 155700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 190 | 20240110 | 155600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 191 | 20240110 | 155500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 192 | 20240110 | 155400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 193 | 20240110 | 155300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 194 | 20240110 | 155200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 195 | 20240110 | 155100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 196 | 20240110 | 155000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 197 | 20240110 | 154900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 198 | 20240110 | 154800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 199 | 20240110 | 154700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 200 | 20240110 | 154600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 201 | 20240110 | 154500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 202 | 20240110 | 154400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 203 | 20240110 | 154300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 204 | 20240110 | 154200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 205 | 20240110 | 154100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 206 | 20240110 | 154000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 207 | 20240110 | 153900 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 208 | 20240110 | 153800 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 209 | 20240110 | 153700 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 210 | 20240110 | 153600 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 211 | 20240110 | 153500 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 212 | 20240110 | 153400 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 213 | 20240110 | 153300 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 214 | 20240110 | 153200 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 215 | 20240110 | 153100 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 0 |
| 216 | 20240110 | 153000 | 3760898440 | 19130 | 19130 | 19130 | 19130 | 1718 |
| 217 | 20240110 | 152900 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 218 | 20240110 | 152800 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 219 | 20240110 | 152700 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 220 | 20240110 | 152600 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 221 | 20240110 | 152500 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 222 | 20240110 | 152400 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 223 | 20240110 | 152300 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 224 | 20240110 | 152200 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 225 | 20240110 | 152100 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 226 | 20240110 | 152000 | 3728033100 | 19100 | 19100 | 19100 | 19100 | 0 |
| 227 | 20240110 | 151900 | 3728033100 | 19100 | 19090 | 19100 | 19090 | 47 |
| 228 | 20240110 | 151800 | 3727135690 | 19100 | 19080 | 19100 | 19070 | 440 |
| 229 | 20240110 | 151700 | 3718736370 | 19100 | 19070 | 19100 | 19070 | 66 |
| 230 | 20240110 | 151600 | 3717475950 | 19070 | 19070 | 19100 | 19070 | 125 |
| 231 | 20240110 | 151500 | 3715089790 | 19070 | 19060 | 19100 | 19060 | 37 |
| 232 | 20240110 | 151400 | 3714383910 | 19100 | 19110 | 19110 | 19100 | 9 |
| 233 | 20240110 | 151300 | 3714211930 | 19110 | 19110 | 19120 | 19110 | 39 |
| 234 | 20240110 | 151200 | 3713466540 | 19120 | 19040 | 19120 | 19040 | 26 |
| 235 | 20240110 | 151100 | 3712970150 | 19050 | 19060 | 19060 | 19040 | 34 |
| 236 | 20240110 | 151000 | 3712322180 | 19050 | 19040 | 19050 | 19040 | 5 |
| 237 | 20240110 | 150900 | 3712226970 | 19040 | 19040 | 19040 | 19040 | 22 |
| 238 | 20240110 | 150800 | 3711808090 | 19040 | 19040 | 19040 | 19040 | 104 |
| 239 | 20240110 | 150700 | 3709827930 | 19040 | 19070 | 19070 | 19040 | 5 |
| 240 | 20240110 | 150600 | 3709732670 | 19040 | 19080 | 19080 | 19030 | 375 |
| 241 | 20240110 | 150500 | 3702589860 | 19080 | 19120 | 19120 | 19080 | 1532 |
| 242 | 20240110 | 150400 | 3673328330 | 19120 | 19130 | 19130 | 19120 | 56 |
| 243 | 20240110 | 150300 | 3672257170 | 19130 | 19150 | 19150 | 19130 | 79 |
| 244 | 20240110 | 150200 | 3670745660 | 19150 | 19180 | 19180 | 19150 | 26 |
| 245 | 20240110 | 150100 | 3670247490 | 19180 | 19240 | 19240 | 19180 | 1772 |
| 246 | 20240110 | 150000 | 3636209870 | 19250 | 19260 | 19270 | 19240 | 597 |
| 247 | 20240110 | 145900 | 3624712330 | 19250 | 19270 | 19270 | 19250 | 692 |
| 248 | 20240110 | 145800 | 3611380690 | 19280 | 19270 | 19280 | 19270 | 178 |
| 249 | 20240110 | 145700 | 3607950330 | 19270 | 19280 | 19280 | 19270 | 339 |
| 250 | 20240110 | 145600 | 3601414520 | 19280 | 19260 | 19280 | 19260 | 1151 |
| 251 | 20240110 | 145500 | 3579224590 | 19260 | 19270 | 19280 | 19260 | 661 |
| 252 | 20240110 | 145400 | 3566489010 | 19270 | 19260 | 19270 | 19260 | 646 |
| 253 | 20240110 | 145300 | 3554043350 | 19270 | 19240 | 19270 | 19230 | 507 |
| 254 | 20240110 | 145200 | 3544280780 | 19240 | 19250 | 19260 | 19230 | 677 |
| 255 | 20240110 | 145100 | 3531250860 | 19250 | 19250 | 19260 | 19240 | 871 |
| 256 | 20240110 | 145000 | 3514482710 | 19260 | 19250 | 19270 | 19250 | 641 |
| 257 | 20240110 | 144900 | 3502139070 | 19260 | 19270 | 19280 | 19260 | 2097 |
| 258 | 20240110 | 144800 | 3461721210 | 19280 | 19270 | 19280 | 19260 | 1089 |
| 259 | 20240110 | 144700 | 3440731260 | 19260 | 19250 | 19260 | 19250 | 275 |
| 260 | 20240110 | 144600 | 3435435920 | 19250 | 19240 | 19260 | 19240 | 1165 |
| 261 | 20240110 | 144500 | 3413010700 | 19250 | 19250 | 19250 | 19250 | 436 |
| 262 | 20240110 | 144400 | 3404617700 | 19260 | 19240 | 19270 | 19240 | 1661 |
| 263 | 20240110 | 144300 | 3372630850 | 19230 | 19240 | 19240 | 19230 | 589 |
| 264 | 20240110 | 144200 | 3361298930 | 19240 | 19230 | 19240 | 19220 | 652 |
| 265 | 20240110 | 144100 | 3348760760 | 19230 | 19220 | 19230 | 19210 | 3927 |
| 266 | 20240110 | 144000 | 3273278280 | 19220 | 19220 | 19220 | 19210 | 2006 |
| 267 | 20240110 | 143900 | 3234723260 | 19210 | 19210 | 19210 | 19210 | 587 |
| 268 | 20240110 | 143800 | 3223446990 | 19210 | 19210 | 19220 | 19200 | 927 |
| 269 | 20240110 | 143700 | 3205637520 | 19210 | 19210 | 19210 | 19210 | 609 |
| 270 | 20240110 | 143600 | 3193938630 | 19210 | 19180 | 19210 | 19180 | 884 |
| 271 | 20240110 | 143500 | 3176965080 | 19210 | 19210 | 19210 | 19210 | 280 |
| 272 | 20240110 | 143400 | 3171586280 | 19210 | 19220 | 19220 | 19170 | 458 |
| 273 | 20240110 | 143300 | 3162793700 | 19170 | 19220 | 19220 | 19170 | 1560 |
| 274 | 20240110 | 143200 | 3132841510 | 19220 | 19220 | 19220 | 19210 | 561 |
| 275 | 20240110 | 143100 | 3122060090 | 19220 | 19200 | 19220 | 19200 | 580 |
| 276 | 20240110 | 143000 | 3110919430 | 19200 | 19210 | 19210 | 19200 | 815 |
| 277 | 20240110 | 142900 | 3095269820 | 19210 | 19200 | 19210 | 19190 | 512 |
| 278 | 20240110 | 142800 | 3085437510 | 19190 | 19180 | 19190 | 19180 | 424 |
| 279 | 20240110 | 142700 | 3077302370 | 19170 | 19190 | 19200 | 19170 | 920 |
| 280 | 20240110 | 142600 | 3059642880 | 19190 | 19190 | 19200 | 19190 | 471 |
| 281 | 20240110 | 142500 | 3050600990 | 19190 | 19180 | 19190 | 19170 | 714 |
| 282 | 20240110 | 142400 | 3036912050 | 19200 | 19230 | 19230 | 19200 | 937 |
| 283 | 20240110 | 142300 | 3018910540 | 19220 | 19210 | 19230 | 19190 | 566 |
| 284 | 20240110 | 142200 | 3008032210 | 19230 | 19190 | 19230 | 19190 | 301 |
| 285 | 20240110 | 142100 | 3002247540 | 19210 | 19200 | 19230 | 19200 | 963 |
| 286 | 20240110 | 142000 | 2983744370 | 19200 | 19190 | 19200 | 19190 | 180 |
| 287 | 20240110 | 141900 | 2980289760 | 19180 | 19270 | 19270 | 19180 | 2688 |
| 288 | 20240110 | 141800 | 2928602990 | 19270 | 19270 | 19270 | 19260 | 576 |
| 289 | 20240110 | 141700 | 2917504470 | 19270 | 19240 | 19280 | 19240 | 898 |
| 290 | 20240110 | 141600 | 2900215610 | 19240 | 19240 | 19250 | 19230 | 980 |
| 291 | 20240110 | 141500 | 2881356810 | 19230 | 19220 | 19230 | 19220 | 860 |
| 292 | 20240110 | 141400 | 2864819270 | 19230 | 19230 | 19230 | 19230 | 446 |
| 293 | 20240110 | 141300 | 2856242690 | 19220 | 19220 | 19220 | 19210 | 633 |
| 294 | 20240110 | 141200 | 2844077600 | 19210 | 19200 | 19210 | 19200 | 690 |
| 295 | 20240110 | 141100 | 2830825290 | 19200 | 19210 | 19220 | 19180 | 487 |
| 296 | 20240110 | 141000 | 2821472640 | 19200 | 19200 | 19220 | 19200 | 1297 |
| 297 | 20240110 | 140900 | 2796566020 | 19200 | 19210 | 19210 | 19200 | 817 |
| 298 | 20240110 | 140800 | 2780875660 | 19200 | 19200 | 19200 | 19170 | 725 |
| 299 | 20240110 | 140700 | 2766960310 | 19200 | 19220 | 19220 | 19130 | 6275 |
| 300 | 20240110 | 140600 | 2646767560 | 19220 | 19140 | 19220 | 19140 | 5630 |
| 301 | 20240110 | 140500 | 2538795830 | 19140 | 19130 | 19140 | 19130 | 743 |
| 302 | 20240110 | 140400 | 2524575700 | 19130 | 19130 | 19140 | 19130 | 537 |
| 303 | 20240110 | 140300 | 2514298420 | 19130 | 19130 | 19130 | 19130 | 529 |
| 304 | 20240110 | 140200 | 2504178650 | 19140 | 19140 | 19140 | 19130 | 799 |
| 305 | 20240110 | 140100 | 2488886390 | 19140 | 19150 | 19150 | 19140 | 677 |
| 306 | 20240110 | 140000 | 2475923110 | 19140 | 19140 | 19140 | 19130 | 1005 |
| 307 | 20240110 | 135900 | 2456690150 | 19140 | 19140 | 19150 | 19140 | 363 |
| 308 | 20240110 | 135800 | 2449739510 | 19140 | 19130 | 19140 | 19130 | 1096 |
| 309 | 20240110 | 135700 | 2428770120 | 19130 | 19130 | 19130 | 19120 | 555 |
| 310 | 20240110 | 135600 | 2418155600 | 19130 | 19120 | 19140 | 19120 | 771 |
| 311 | 20240110 | 135500 | 2403406070 | 19120 | 19140 | 19140 | 19120 | 1031 |
| 312 | 20240110 | 135400 | 2383678380 | 19130 | 19130 | 19140 | 19130 | 420 |
| 313 | 20240110 | 135300 | 2375640800 | 19130 | 19070 | 19130 | 19070 | 4789 |
| 314 | 20240110 | 135200 | 2284172000 | 19060 | 19050 | 19060 | 19040 | 582 |
| 315 | 20240110 | 135100 | 2273082950 | 19030 | 19040 | 19040 | 19030 | 484 |
| 316 | 20240110 | 135000 | 2263868180 | 19030 | 19030 | 19040 | 19030 | 421 |
| 317 | 20240110 | 134900 | 2255856450 | 19030 | 19030 | 19030 | 19030 | 67 |
| 318 | 20240110 | 134800 | 2254581440 | 19020 | 19030 | 19040 | 19020 | 301 |
| 319 | 20240110 | 134700 | 2248851370 | 19020 | 19020 | 19030 | 19020 | 293 |
| 320 | 20240110 | 134600 | 2243278030 | 19020 | 19030 | 19040 | 19020 | 335 |
| 321 | 20240110 | 134500 | 2236903730 | 19030 | 19030 | 19030 | 19030 | 110 |
| 322 | 20240110 | 134400 | 2234810430 | 19030 | 19020 | 19030 | 19020 | 81 |
| 323 | 20240110 | 134300 | 2233269310 | 19030 | 19040 | 19040 | 19030 | 480 |
| 324 | 20240110 | 134200 | 2224131200 | 19040 | 19040 | 19050 | 19040 | 54 |
| 325 | 20240110 | 134100 | 2223102850 | 19030 | 19030 | 19050 | 19030 | 469 |
| 326 | 20240110 | 134000 | 2214173350 | 19050 | 19060 | 19060 | 19050 | 400 |
| 327 | 20240110 | 133900 | 2206549650 | 19060 | 19070 | 19080 | 19060 | 973 |
| 328 | 20240110 | 133800 | 2187987400 | 19070 | 19070 | 19070 | 19070 | 80 |
| 329 | 20240110 | 133700 | 2186461800 | 19070 | 19060 | 19080 | 19060 | 788 |
| 330 | 20240110 | 133600 | 2171436060 | 19070 | 19060 | 19070 | 19060 | 796 |
| 331 | 20240110 | 133500 | 2156256600 | 19060 | 19060 | 19070 | 19040 | 711 |
| 332 | 20240110 | 133400 | 2142706060 | 19060 | 19060 | 19060 | 19040 | 210 |
| 333 | 20240110 | 133300 | 2138703480 | 19060 | 19050 | 19060 | 19040 | 844 |
| 334 | 20240110 | 133200 | 2122627260 | 19050 | 19050 | 19050 | 19040 | 447 |
| 335 | 20240110 | 133100 | 2114112500 | 19040 | 19030 | 19040 | 19020 | 430 |
| 336 | 20240110 | 133000 | 2105928310 | 19030 | 19030 | 19030 | 19020 | 268 |
| 337 | 20240110 | 132900 | 2100829080 | 19030 | 19010 | 19030 | 19010 | 368 |
| 338 | 20240110 | 132800 | 2093830810 | 19000 | 18980 | 19000 | 18980 | 499 |
| 339 | 20240110 | 132700 | 2084350130 | 18990 | 18970 | 18990 | 18970 | 500 |
| 340 | 20240110 | 132600 | 2074856870 | 18970 | 18980 | 18990 | 18970 | 428 |
| 341 | 20240110 | 132500 | 2066732350 | 18980 | 18970 | 18980 | 18970 | 324 |
| 342 | 20240110 | 132400 | 2060583420 | 18970 | 18970 | 18980 | 18970 | 641 |
| 343 | 20240110 | 132300 | 2048423640 | 18970 | 18970 | 18970 | 18970 | 138 |
| 344 | 20240110 | 132200 | 2045805780 | 18970 | 18960 | 18970 | 18960 | 518 |
| 345 | 20240110 | 132100 | 2035983260 | 18960 | 18970 | 18970 | 18960 | 7 |
| 346 | 20240110 | 132000 | 2035850530 | 18970 | 18950 | 18970 | 18950 | 312 |
| 347 | 20240110 | 131900 | 2029937980 | 18950 | 18940 | 18950 | 18940 | 101 |
| 348 | 20240110 | 131800 | 2028024920 | 18930 | 18930 | 18930 | 18930 | 270 |
| 349 | 20240110 | 131700 | 2022913820 | 18930 | 18930 | 18930 | 18930 | 3 |
| 350 | 20240110 | 131600 | 2022857030 | 18940 | 18950 | 18950 | 18940 | 529 |
| 351 | 20240110 | 131500 | 2012833480 | 18950 | 18960 | 18960 | 18950 | 517 |
| 352 | 20240110 | 131400 | 2003034000 | 18960 | 18960 | 18960 | 18960 | 138 |
| 353 | 20240110 | 131300 | 2000417520 | 18950 | 18960 | 18960 | 18950 | 261 |
| 354 | 20240110 | 131200 | 1995470470 | 18980 | 18980 | 18980 | 18960 | 324 |
| 355 | 20240110 | 131100 | 1989324190 | 18970 | 18970 | 18970 | 18970 | 5 |
| 356 | 20240110 | 131000 | 1989229340 | 18970 | 18990 | 18990 | 18970 | 178 |
| 357 | 20240110 | 130900 | 1985852640 | 18980 | 18980 | 18980 | 18980 | 280 |
| 358 | 20240110 | 130800 | 1980538240 | 18980 | 18980 | 18990 | 18980 | 176 |
| 359 | 20240110 | 130700 | 1977196940 | 18990 | 19000 | 19000 | 18990 | 676 |
| 360 | 20240110 | 130600 | 1964352970 | 19000 | 19010 | 19010 | 19000 | 172 |
| 361 | 20240110 | 130500 | 1961084070 | 19020 | 19020 | 19030 | 19020 | 99 |
| 362 | 20240110 | 130400 | 1959201080 | 19020 | 19010 | 19020 | 19010 | 526 |
| 363 | 20240110 | 130300 | 1949198750 | 19020 | 19030 | 19030 | 19020 | 42 |
| 364 | 20240110 | 130200 | 1948399500 | 19020 | 19010 | 19020 | 19010 | 257 |
| 365 | 20240110 | 130100 | 1943513920 | 19010 | 19020 | 19020 | 19010 | 598 |
| 366 | 20240110 | 130000 | 1932141650 | 19020 | 19020 | 19020 | 19020 | 12 |
| 367 | 20240110 | 125900 | 1931913410 | 19020 | 19080 | 19080 | 19020 | 990 |
| 368 | 20240110 | 125800 | 1913044070 | 19050 | 19050 | 19050 | 19050 | 31 |
| 369 | 20240110 | 125700 | 1912453520 | 19090 | 19050 | 19090 | 19050 | 464 |
| 370 | 20240110 | 125600 | 1903613920 | 19040 | 19090 | 19090 | 19040 | 252 |
| 371 | 20240110 | 125500 | 1898809430 | 19090 | 19090 | 19090 | 19090 | 763 |
| 372 | 20240110 | 125400 | 1884243760 | 19080 | 19090 | 19090 | 19080 | 135 |
| 373 | 20240110 | 125300 | 1881667870 | 19090 | 19030 | 19090 | 19030 | 313 |
| 374 | 20240110 | 125200 | 1875704140 | 19020 | 19030 | 19030 | 19020 | 114 |
| 375 | 20240110 | 125100 | 1873534730 | 19090 | 18950 | 19090 | 18950 | 10084 |
| 376 | 20240110 | 125000 | 1682191710 | 18940 | 18940 | 18940 | 18940 | 59 |
| 377 | 20240110 | 124900 | 1681074250 | 18940 | 18930 | 18950 | 18930 | 351 |
| 378 | 20240110 | 124800 | 1674425060 | 18930 | 18940 | 18940 | 18930 | 71 |
| 379 | 20240110 | 124700 | 1673080390 | 18940 | 18940 | 18940 | 18940 | 486 |
| 380 | 20240110 | 124600 | 1663875550 | 18940 | 18950 | 18950 | 18940 | 318 |
| 381 | 20240110 | 124500 | 1657850630 | 18950 | 18920 | 18950 | 18920 | 594 |
| 382 | 20240110 | 124400 | 1646599030 | 18920 | 18920 | 18920 | 18920 | 11 |
| 383 | 20240110 | 124300 | 1646390910 | 18920 | 18930 | 18930 | 18920 | 304 |
| 384 | 20240110 | 124200 | 1640639210 | 18920 | 18940 | 18940 | 18920 | 256 |
| 385 | 20240110 | 124100 | 1635792960 | 18940 | 18940 | 18940 | 18930 | 811 |
| 386 | 20240110 | 124000 | 1620432730 | 18940 | 18940 | 18950 | 18940 | 630 |
| 387 | 20240110 | 123900 | 1608500500 | 18940 | 18930 | 18940 | 18930 | 181 |
| 388 | 20240110 | 123800 | 1605072950 | 18940 | 18950 | 18960 | 18940 | 422 |
| 389 | 20240110 | 123700 | 1597076770 | 18950 | 18930 | 18950 | 18930 | 911 |
| 390 | 20240110 | 123600 | 1579823350 | 18940 | 18940 | 18940 | 18940 | 5 |
| 391 | 20240110 | 123500 | 1579728650 | 18940 | 18940 | 18940 | 18940 | 124 |
| 392 | 20240110 | 123400 | 1577380090 | 18910 | 18900 | 18950 | 18900 | 4448 |
| 393 | 20240110 | 123300 | 1493146230 | 18910 | 18920 | 18920 | 18910 | 46 |
| 394 | 20240110 | 123200 | 1492276090 | 18930 | 18920 | 18930 | 18920 | 1477 |
| 395 | 20240110 | 123100 | 1464330370 | 18880 | 18880 | 18880 | 18880 | 960 |
| 396 | 20240110 | 123000 | 1446205570 | 18880 | 18880 | 18900 | 18880 | 814 |
| 397 | 20240110 | 122900 | 1430831830 | 18870 | 18880 | 18880 | 18870 | 540 |
| 398 | 20240110 | 122800 | 1420642020 | 18870 | 18860 | 18880 | 18860 | 189 |
| 399 | 20240110 | 122700 | 1417076260 | 18860 | 18870 | 18870 | 18860 | 92 |
| 400 | 20240110 | 122600 | 1415340810 | 18870 | 18860 | 18870 | 18860 | 194 |
| 401 | 20240110 | 122500 | 1411681660 | 18870 | 18870 | 18870 | 18870 | 508 |
| 402 | 20240110 | 122400 | 1402095700 | 18870 | 18870 | 18870 | 18870 | 16 |
| 403 | 20240110 | 122300 | 1401793780 | 18870 | 18900 | 18900 | 18870 | 707 |
| 404 | 20240110 | 122200 | 1388435470 | 18920 | 18900 | 18920 | 18900 | 157 |
| 405 | 20240110 | 122100 | 1385466950 | 18910 | 18910 | 18910 | 18910 | 396 |
| 406 | 20240110 | 122000 | 1377978590 | 18930 | 18920 | 18930 | 18910 | 1130 |
| 407 | 20240110 | 121900 | 1356602270 | 18930 | 18930 | 18940 | 18930 | 34 |
| 408 | 20240110 | 121800 | 1355958430 | 18930 | 18920 | 18930 | 18920 | 174 |
| 409 | 20240110 | 121700 | 1352665330 | 18920 | 18920 | 18930 | 18910 | 81 |
| 410 | 20240110 | 121600 | 1351133380 | 18930 | 18930 | 18930 | 18930 | 164 |
| 411 | 20240110 | 121500 | 1348028860 | 18940 | 18920 | 18940 | 18920 | 1210 |
| 412 | 20240110 | 121400 | 1325117430 | 18900 | 18890 | 18920 | 18890 | 1221 |
| 413 | 20240110 | 121300 | 1302034720 | 18900 | 18900 | 18900 | 18900 | 381 |
| 414 | 20240110 | 121200 | 1294833820 | 18900 | 18900 | 18910 | 18880 | 1140 |
| 415 | 20240110 | 121100 | 1273290620 | 18900 | 18900 | 18920 | 18900 | 2668 |
| 416 | 20240110 | 121000 | 1222856240 | 18890 | 18880 | 18900 | 18880 | 679 |
| 417 | 20240110 | 120900 | 1210029430 | 18880 | 18860 | 18890 | 18860 | 1008 |
| 418 | 20240110 | 120800 | 1190997950 | 18860 | 18860 | 18860 | 18850 | 280 |
| 419 | 20240110 | 120700 | 1185718180 | 18860 | 18820 | 18870 | 18820 | 4739 |
| 420 | 20240110 | 120600 | 1096404830 | 18820 | 18820 | 18830 | 18810 | 115 |
| 421 | 20240110 | 120500 | 1094241110 | 18830 | 18800 | 18830 | 18800 | 709 |
| 422 | 20240110 | 120400 | 1080903150 | 18800 | 18790 | 18800 | 18790 | 521 |
| 423 | 20240110 | 120300 | 1071109200 | 18790 | 18780 | 18800 | 18780 | 515 |
| 424 | 20240110 | 120200 | 1061432840 | 18780 | 18780 | 18780 | 18780 | 2 |
| 425 | 20240110 | 120100 | 1061395280 | 18780 | 18710 | 18780 | 18710 | 1873 |
| 426 | 20240110 | 120000 | 1026266740 | 18730 | 18710 | 18730 | 18710 | 55 |
| 427 | 20240110 | 115900 | 1025237350 | 18710 | 18690 | 18710 | 18690 | 229 |
| 428 | 20240110 | 115800 | 1020955060 | 18690 | 18690 | 18690 | 18690 | 81 |
| 429 | 20240110 | 115700 | 1019441170 | 18690 | 18680 | 18700 | 18680 | 237 |
| 430 | 20240110 | 115600 | 1015010520 | 18680 | 18680 | 18680 | 18680 | 229 |
| 431 | 20240110 | 115500 | 1010732800 | 18690 | 18680 | 18690 | 18650 | 134 |
| 432 | 20240110 | 115400 | 1008231320 | 18670 | 18660 | 18670 | 18660 | 116 |
| 433 | 20240110 | 115300 | 1006066210 | 18660 | 18640 | 18660 | 18640 | 73 |
| 434 | 20240110 | 115200 | 1004704480 | 18630 | 18630 | 18640 | 18630 | 111 |
| 435 | 20240110 | 115100 | 1002636040 | 18630 | 18610 | 18630 | 18610 | 160 |
| 436 | 20240110 | 115000 | 999656720 | 18610 | 18610 | 18610 | 18610 | 130 |
| 437 | 20240110 | 114900 | 997237420 | 18610 | 18600 | 18610 | 18600 | 65 |
| 438 | 20240110 | 114800 | 996028350 | 18600 | 18600 | 18600 | 18600 | 21 |
| 439 | 20240110 | 114700 | 995637750 | 18600 | 18610 | 18620 | 18600 | 659 |
| 440 | 20240110 | 114600 | 983377300 | 18620 | 18620 | 18620 | 18610 | 524 |
| 441 | 20240110 | 114500 | 973620630 | 18610 | 18610 | 18610 | 18610 | 22 |
| 442 | 20240110 | 114400 | 973211210 | 18620 | 18610 | 18620 | 18600 | 590 |
| 443 | 20240110 | 114300 | 962232930 | 18610 | 18610 | 18610 | 18610 | 72 |
| 444 | 20240110 | 114200 | 960893010 | 18610 | 18620 | 18630 | 18610 | 716 |
| 445 | 20240110 | 114100 | 947559270 | 18620 | 18620 | 18630 | 18620 | 82 |
| 446 | 20240110 | 114000 | 946032410 | 18620 | 18620 | 18620 | 18620 | 133 |
| 447 | 20240110 | 113900 | 943555950 | 18610 | 18610 | 18610 | 18610 | 41 |
| 448 | 20240110 | 113800 | 942792940 | 18610 | 18600 | 18610 | 18600 | 412 |
| 449 | 20240110 | 113700 | 935128620 | 18590 | 18600 | 18600 | 18590 | 251 |
| 450 | 20240110 | 113600 | 930460240 | 18590 | 18580 | 18590 | 18580 | 233 |
| 451 | 20240110 | 113500 | 926129380 | 18590 | 18590 | 18590 | 18590 | 5 |
| 452 | 20240110 | 113400 | 926036430 | 18590 | 18580 | 18590 | 18570 | 110 |
| 453 | 20240110 | 113300 | 923992550 | 18570 | 18580 | 18590 | 18570 | 94 |
| 454 | 20240110 | 113200 | 922246420 | 18580 | 18570 | 18580 | 18570 | 377 |
| 455 | 20240110 | 113100 | 915245520 | 18570 | 18580 | 18580 | 18570 | 2 |
| 456 | 20240110 | 113000 | 915208370 | 18580 | 18560 | 18580 | 18560 | 252 |
| 457 | 20240110 | 112900 | 910529660 | 18570 | 18560 | 18570 | 18560 | 51 |
| 458 | 20240110 | 112800 | 909582690 | 18560 | 18560 | 18560 | 18560 | 499 |
| 459 | 20240110 | 112700 | 900321250 | 18560 | 18570 | 18570 | 18560 | 131 |
| 460 | 20240110 | 112600 | 897889400 | 18560 | 18580 | 18590 | 18550 | 99 |
| 461 | 20240110 | 112500 | 896051490 | 18580 | 18610 | 18610 | 18580 | 591 |
| 462 | 20240110 | 112400 | 885056640 | 18610 | 18600 | 18610 | 18600 | 133 |
| 463 | 20240110 | 112300 | 882581720 | 18610 | 18600 | 18610 | 18600 | 130 |
| 464 | 20240110 | 112200 | 880163620 | 18590 | 18600 | 18600 | 18590 | 125 |
| 465 | 20240110 | 112100 | 877838720 | 18610 | 18620 | 18630 | 18610 | 529 |
| 466 | 20240110 | 112000 | 867988060 | 18620 | 18640 | 18640 | 18620 | 26 |
| 467 | 20240110 | 111900 | 867503670 | 18630 | 18650 | 18650 | 18630 | 403 |
| 468 | 20240110 | 111800 | 859988240 | 18660 | 18670 | 18670 | 18660 | 306 |
| 469 | 20240110 | 111700 | 854278270 | 18670 | 18690 | 18690 | 18670 | 442 |
| 470 | 20240110 | 111600 | 846017510 | 18690 | 18700 | 18700 | 18690 | 212 |
| 471 | 20240110 | 111500 | 842054210 | 18700 | 18720 | 18720 | 18700 | 1007 |
| 472 | 20240110 | 111400 | 823218120 | 18720 | 18720 | 18720 | 18720 | 34 |
| 473 | 20240110 | 111300 | 822581640 | 18720 | 18710 | 18730 | 18710 | 242 |
| 474 | 20240110 | 111200 | 818051360 | 18710 | 18730 | 18730 | 18710 | 518 |
| 475 | 20240110 | 111100 | 808353520 | 18730 | 18740 | 18740 | 18730 | 171 |
| 476 | 20240110 | 111000 | 805150200 | 18750 | 18750 | 18750 | 18720 | 414 |
| 477 | 20240110 | 110900 | 797390260 | 18760 | 18750 | 18760 | 18750 | 455 |
| 478 | 20240110 | 110800 | 788858660 | 18750 | 18730 | 18750 | 18730 | 774 |
| 479 | 20240110 | 110700 | 774349040 | 18740 | 18740 | 18750 | 18730 | 980 |
| 480 | 20240110 | 110600 | 755983120 | 18740 | 18740 | 18750 | 18730 | 214 |
| 481 | 20240110 | 110500 | 751972410 | 18740 | 18740 | 18740 | 18730 | 553 |
| 482 | 20240110 | 110400 | 741610290 | 18730 | 18680 | 18730 | 18680 | 2861 |
| 483 | 20240110 | 110300 | 688098640 | 18680 | 18680 | 18680 | 18670 | 124 |
| 484 | 20240110 | 110200 | 685782340 | 18690 | 18690 | 18690 | 18680 | 132 |
| 485 | 20240110 | 110100 | 683315270 | 18680 | 18660 | 18690 | 18660 | 1117 |
| 486 | 20240110 | 110000 | 662446190 | 18660 | 18670 | 18680 | 18650 | 557 |
| 487 | 20240110 | 105900 | 652049510 | 18670 | 18670 | 18670 | 18660 | 199 |
| 488 | 20240110 | 105800 | 648334420 | 18670 | 18690 | 18690 | 18660 | 682 |
| 489 | 20240110 | 105700 | 635594540 | 18660 | 18690 | 18690 | 18660 | 619 |
| 490 | 20240110 | 105600 | 624036130 | 18690 | 18670 | 18690 | 18670 | 1324 |
| 491 | 20240110 | 105500 | 599304970 | 18660 | 18670 | 18680 | 18650 | 532 |
| 492 | 20240110 | 105400 | 589373950 | 18660 | 18640 | 18670 | 18630 | 1706 |
| 493 | 20240110 | 105300 | 557553200 | 18630 | 18640 | 18650 | 18630 | 698 |
| 494 | 20240110 | 105200 | 544541850 | 18640 | 18600 | 18640 | 18600 | 1465 |
| 495 | 20240110 | 105100 | 517252870 | 18600 | 18590 | 18600 | 18590 | 747 |
| 496 | 20240110 | 105000 | 503359510 | 18590 | 18590 | 18600 | 18590 | 246 |
| 497 | 20240110 | 104900 | 498786290 | 18590 | 18600 | 18600 | 18590 | 37 |
| 498 | 20240110 | 104800 | 498098340 | 18590 | 18590 | 18600 | 18590 | 885 |
| 499 | 20240110 | 104700 | 481638590 | 18600 | 18590 | 18600 | 18590 | 146 |
| 500 | 20240110 | 104600 | 478924290 | 18600 | 18590 | 18600 | 18580 | 118 |
| 501 | 20240110 | 104500 | 476730120 | 18610 | 18570 | 18610 | 18570 | 838 |
| 502 | 20240110 | 104400 | 461142640 | 18590 | 18570 | 18590 | 18550 | 2226 |
| 503 | 20240110 | 104300 | 419819490 | 18570 | 18500 | 18570 | 18500 | 2228 |
| 504 | 20240110 | 104200 | 378502530 | 18500 | 18490 | 18500 | 18490 | 1122 |
| 505 | 20240110 | 104100 | 357746050 | 18490 | 18490 | 18490 | 18490 | 34 |
| 506 | 20240110 | 104000 | 357117390 | 18490 | 18480 | 18490 | 18480 | 300 |
| 507 | 20240110 | 103900 | 351572550 | 18490 | 18480 | 18490 | 18480 | 35 |
| 508 | 20240110 | 103800 | 350925710 | 18480 | 18470 | 18480 | 18470 | 120 |
| 509 | 20240110 | 103700 | 348709300 | 18480 | 18500 | 18500 | 18470 | 253 |
| 510 | 20240110 | 103600 | 344033610 | 18500 | 18520 | 18520 | 18500 | 15 |
| 511 | 20240110 | 103500 | 343755910 | 18500 | 18540 | 18540 | 18500 | 1275 |
| 512 | 20240110 | 103400 | 320146380 | 18530 | 18530 | 18530 | 18530 | 1385 |
| 513 | 20240110 | 103300 | 294482330 | 18530 | 18530 | 18540 | 18530 | 434 |
| 514 | 20240110 | 103200 | 286438360 | 18520 | 18510 | 18530 | 18510 | 229 |
| 515 | 20240110 | 103100 | 282196570 | 18510 | 18490 | 18520 | 18490 | 1313 |
| 516 | 20240110 | 103000 | 257900500 | 18490 | 18490 | 18490 | 18480 | 105 |
| 517 | 20240110 | 102900 | 255959260 | 18490 | 18480 | 18490 | 18480 | 161 |
| 518 | 20240110 | 102800 | 252982580 | 18470 | 18470 | 18490 | 18470 | 280 |
| 519 | 20240110 | 102700 | 247806810 | 18460 | 18440 | 18460 | 18440 | 50 |
| 520 | 20240110 | 102600 | 246884500 | 18440 | 18430 | 18440 | 18430 | 41 |
| 521 | 20240110 | 102500 | 246128670 | 18440 | 18420 | 18440 | 18420 | 662 |
| 522 | 20240110 | 102400 | 233934100 | 18430 | 18430 | 18430 | 18430 | 2 |
| 523 | 20240110 | 102300 | 233897240 | 18430 | 18430 | 18430 | 18420 | 23 |
| 524 | 20240110 | 102200 | 233473390 | 18430 | 18450 | 18450 | 18430 | 3 |
| 525 | 20240110 | 102100 | 233418070 | 18390 | 18350 | 18390 | 18350 | 174 |
| 526 | 20240110 | 102000 | 230220840 | 18370 | 18360 | 18370 | 18360 | 243 |
| 527 | 20240110 | 101900 | 225758940 | 18350 | 18350 | 18350 | 18340 | 20 |
| 528 | 20240110 | 101800 | 225391960 | 18350 | 18300 | 18350 | 18300 | 826 |
| 529 | 20240110 | 101700 | 210249860 | 18300 | 18300 | 18300 | 18290 | 53 |
| 530 | 20240110 | 101600 | 209280160 | 18300 | 18290 | 18300 | 18290 | 9 |
| 531 | 20240110 | 101500 | 209115470 | 18300 | 18300 | 18300 | 18300 | 3 |
| 532 | 20240110 | 101400 | 209060570 | 18330 | 18290 | 18330 | 18290 | 1247 |
| 533 | 20240110 | 101300 | 186227770 | 18280 | 18260 | 18280 | 18260 | 292 |
| 534 | 20240110 | 101200 | 180890760 | 18270 | 18260 | 18270 | 18260 | 9 |
| 535 | 20240110 | 101100 | 180726340 | 18270 | 18270 | 18270 | 18260 | 215 |
| 536 | 20240110 | 101000 | 176799530 | 18280 | 18270 | 18280 | 18270 | 121 |
| 537 | 20240110 | 100900 | 174587860 | 18270 | 18280 | 18280 | 18270 | 391 |
| 538 | 20240110 | 100800 | 167441470 | 18290 | 18290 | 18300 | 18290 | 326 |
| 539 | 20240110 | 100700 | 161478910 | 18290 | 18300 | 18300 | 18290 | 170 |
| 540 | 20240110 | 100600 | 158368410 | 18300 | 18310 | 18310 | 18300 | 755 |
| 541 | 20240110 | 100500 | 144547230 | 18320 | 18320 | 18320 | 18320 | 39 |
| 542 | 20240110 | 100400 | 143832750 | 18320 | 18320 | 18330 | 18310 | 15 |
| 543 | 20240110 | 100300 | 143557890 | 18310 | 18320 | 18320 | 18310 | 40 |
| 544 | 20240110 | 100200 | 142825290 | 18310 | 18310 | 18320 | 18310 | 23 |
| 545 | 20240110 | 100100 | 142403960 | 18320 | 18320 | 18320 | 18310 | 51 |
| 546 | 20240110 | 100000 | 141469650 | 18320 | 18310 | 18330 | 18310 | 28 |
| 547 | 20240110 | 095900 | 140956730 | 18330 | 18320 | 18330 | 18310 | 25 |
| 548 | 20240110 | 095800 | 140498920 | 18330 | 18330 | 18340 | 18320 | 12 |
| 549 | 20240110 | 095700 | 140278960 | 18340 | 18320 | 18340 | 18320 | 170 |
| 550 | 20240110 | 095600 | 137162080 | 18330 | 18300 | 18330 | 18300 | 685 |
| 551 | 20240110 | 095500 | 124621690 | 18300 | 18290 | 18300 | 18290 | 308 |
| 552 | 20240110 | 095400 | 118986600 | 18290 | 18320 | 18320 | 18290 | 608 |
| 553 | 20240110 | 095300 | 107856910 | 18320 | 18320 | 18320 | 18320 | 21 |
| 554 | 20240110 | 095200 | 107472190 | 18330 | 18330 | 18330 | 18330 | 106 |
| 555 | 20240110 | 095100 | 105529210 | 18320 | 18330 | 18330 | 18320 | 32 |
| 556 | 20240110 | 095000 | 104942660 | 18340 | 18340 | 18340 | 18340 | 13 |
| 557 | 20240110 | 094900 | 104704240 | 18340 | 18330 | 18340 | 18330 | 113 |
| 558 | 20240110 | 094800 | 102632030 | 18330 | 18330 | 18330 | 18330 | 22 |
| 559 | 20240110 | 094700 | 102228770 | 18330 | 18330 | 18330 | 18330 | 75 |
| 560 | 20240110 | 094600 | 100854020 | 18330 | 18330 | 18340 | 18330 | 11 |
| 561 | 20240110 | 094500 | 100652330 | 18330 | 18330 | 18340 | 18330 | 53 |
| 562 | 20240110 | 094400 | 99680540 | 18340 | 18330 | 18340 | 18330 | 3 |
| 563 | 20240110 | 094300 | 99625530 | 18330 | 18330 | 18340 | 18330 | 111 |
| 564 | 20240110 | 094200 | 97590650 | 18340 | 18340 | 18340 | 18340 | 5 |
| 565 | 20240110 | 094100 | 97498950 | 18340 | 18350 | 18350 | 18340 | 144 |
| 566 | 20240110 | 094000 | 94857160 | 18350 | 18350 | 18350 | 18350 | 74 |
| 567 | 20240110 | 093900 | 93499260 | 18350 | 18350 | 18350 | 18350 | 23 |
| 568 | 20240110 | 093800 | 93077210 | 18350 | 18350 | 18350 | 18350 | 82 |
| 569 | 20240110 | 093700 | 91572510 | 18350 | 18360 | 18360 | 18350 | 224 |
| 570 | 20240110 | 093600 | 87461740 | 18370 | 18360 | 18370 | 18360 | 23 |
| 571 | 20240110 | 093500 | 87039440 | 18360 | 18370 | 18370 | 18360 | 6 |
| 572 | 20240110 | 093400 | 86929270 | 18350 | 18360 | 18370 | 18350 | 155 |
| 573 | 20240110 | 093300 | 84083280 | 18360 | 18370 | 18370 | 18360 | 14 |
| 574 | 20240110 | 093200 | 83826130 | 18400 | 18410 | 18410 | 18400 | 4 |
| 575 | 20240110 | 093100 | 83752500 | 18430 | 18430 | 18430 | 18430 | 0 |
| 576 | 20240110 | 093000 | 83752500 | 18430 | 18370 | 18430 | 18370 | 51 |
| 577 | 20240110 | 092900 | 82815570 | 18370 | 18350 | 18370 | 18350 | 204 |
| 578 | 20240110 | 092800 | 79068660 | 18350 | 18370 | 18370 | 18350 | 11 |
| 579 | 20240110 | 092700 | 78866710 | 18370 | 18330 | 18370 | 18330 | 71 |
| 580 | 20240110 | 092600 | 77562930 | 18330 | 18320 | 18330 | 18310 | 130 |
| 581 | 20240110 | 092500 | 75180440 | 18320 | 18320 | 18320 | 18310 | 87 |
| 582 | 20240110 | 092400 | 73586750 | 18320 | 18370 | 18370 | 18320 | 151 |
| 583 | 20240110 | 092300 | 70816240 | 18370 | 18430 | 18430 | 18370 | 1500 |
| 584 | 20240110 | 092200 | 43216480 | 18430 | 18430 | 18430 | 18430 | 30 |
| 585 | 20240110 | 092100 | 42663580 | 18420 | 18420 | 18430 | 18420 | 136 |
| 586 | 20240110 | 092000 | 40157960 | 18420 | 18430 | 18430 | 18420 | 63 |
| 587 | 20240110 | 091900 | 38996980 | 18430 | 18480 | 18480 | 18430 | 16 |
| 588 | 20240110 | 091800 | 38701650 | 18480 | 18480 | 18480 | 18470 | 12 |
| 589 | 20240110 | 091700 | 38479900 | 18480 | 18420 | 18480 | 18420 | 23 |
| 590 | 20240110 | 091600 | 38055780 | 18420 | 18420 | 18420 | 18420 | 1 |
| 591 | 20240110 | 091500 | 38037360 | 18420 | 18420 | 18420 | 18420 | 3 |
| 592 | 20240110 | 091400 | 37982100 | 18430 | 18430 | 18430 | 18430 | 1 |
| 593 | 20240110 | 091300 | 37963670 | 18440 | 18410 | 18440 | 18410 | 21 |
| 594 | 20240110 | 091200 | 37577030 | 18460 | 18460 | 18460 | 18460 | 2 |
| 595 | 20240110 | 091100 | 37540110 | 18460 | 18460 | 18460 | 18460 | 0 |
| 596 | 20240110 | 091000 | 37540110 | 18460 | 18460 | 18460 | 18460 | 1005 |
| 597 | 20240110 | 090900 | 18987810 | 18480 | 18480 | 18480 | 18480 | 20 |
| 598 | 20240110 | 090800 | 18618210 | 18400 | 18450 | 18450 | 18400 | 167 |
| 599 | 20240110 | 090700 | 15540710 | 18500 | 18500 | 18500 | 18500 | 50 |
| 600 | 20240110 | 090600 | 14615710 | 18500 | 18500 | 18500 | 18500 | 32 |
| 601 | 20240110 | 090500 | 14023710 | 18500 | 18450 | 18500 | 18450 | 180 |
| 602 | 20240110 | 090400 | 10697450 | 18450 | 18480 | 18480 | 18450 | 230 |
| 603 | 20240110 | 090300 | 6453860 | 18480 | 18490 | 18490 | 18480 | 42 |
| 604 | 20240110 | 090200 | 5677690 | 18490 | 18450 | 18490 | 18400 | 212 |
| 605 | 20240110 | 090100 | 1766440 | 18440 | 18440 | 18440 | 18440 | 0 |
| 606 | 20240110 | 090000 | 1766440 | 18440 | 18400 | 18440 | 18400 | 96 |