32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 3 | 20240116 | 184900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 4 | 20240116 | 184800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 5 | 20240116 | 184700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 6 | 20240116 | 184600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 7 | 20240116 | 184500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 8 | 20240116 | 184400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 9 | 20240116 | 184300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 10 | 20240116 | 184200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 11 | 20240116 | 184100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 12 | 20240116 | 184000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 13 | 20240116 | 183900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 14 | 20240116 | 183800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 15 | 20240116 | 183700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 16 | 20240116 | 183600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 17 | 20240116 | 183500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 18 | 20240116 | 183400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 19 | 20240116 | 183300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 20 | 20240116 | 183200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 21 | 20240116 | 183100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 22 | 20240116 | 183000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 23 | 20240116 | 182900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 24 | 20240116 | 182800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 25 | 20240116 | 182700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 26 | 20240116 | 182600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 27 | 20240116 | 182500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 28 | 20240116 | 182400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 29 | 20240116 | 182300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 30 | 20240116 | 182200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 31 | 20240116 | 182100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 32 | 20240116 | 182000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 33 | 20240116 | 181900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 34 | 20240116 | 181800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 35 | 20240116 | 181700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 36 | 20240116 | 181600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 37 | 20240116 | 181500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 38 | 20240116 | 181400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 39 | 20240116 | 181300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 40 | 20240116 | 181200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 41 | 20240116 | 181100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 42 | 20240116 | 181000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 43 | 20240116 | 180900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 44 | 20240116 | 180800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 45 | 20240116 | 180700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 46 | 20240116 | 180600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 47 | 20240116 | 180500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 48 | 20240116 | 180400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 49 | 20240116 | 180300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 50 | 20240116 | 180200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 51 | 20240116 | 180100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 52 | 20240116 | 180000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 53 | 20240116 | 175900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 54 | 20240116 | 175800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 55 | 20240116 | 175700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 56 | 20240116 | 175600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 57 | 20240116 | 175500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 58 | 20240116 | 175400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 59 | 20240116 | 175300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 60 | 20240116 | 175200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 61 | 20240116 | 175100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 62 | 20240116 | 175000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 63 | 20240116 | 174900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 64 | 20240116 | 174800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 65 | 20240116 | 174700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 66 | 20240116 | 174600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 67 | 20240116 | 174500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 68 | 20240116 | 174400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 69 | 20240116 | 174300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 70 | 20240116 | 174200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 71 | 20240116 | 174100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 72 | 20240116 | 174000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 73 | 20240116 | 173900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 74 | 20240116 | 173800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 75 | 20240116 | 173700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 76 | 20240116 | 173600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 77 | 20240116 | 173500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 78 | 20240116 | 173400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 79 | 20240116 | 173300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 80 | 20240116 | 173200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 81 | 20240116 | 173100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 82 | 20240116 | 173000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 83 | 20240116 | 172900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 84 | 20240116 | 172800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 85 | 20240116 | 172700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 86 | 20240116 | 172600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 87 | 20240116 | 172500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 88 | 20240116 | 172400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 89 | 20240116 | 172300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 90 | 20240116 | 172200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 91 | 20240116 | 172100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 92 | 20240116 | 172000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 93 | 20240116 | 171900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 94 | 20240116 | 171800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 95 | 20240116 | 171700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 96 | 20240116 | 171600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 97 | 20240116 | 171500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 98 | 20240116 | 171400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 99 | 20240116 | 171300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 100 | 20240116 | 171200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 101 | 20240116 | 171100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 102 | 20240116 | 171000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 103 | 20240116 | 170900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 104 | 20240116 | 170800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 105 | 20240116 | 170700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 106 | 20240116 | 170600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 107 | 20240116 | 170500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 108 | 20240116 | 170400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 109 | 20240116 | 170300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 110 | 20240116 | 170200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 111 | 20240116 | 170100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 112 | 20240116 | 170000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 113 | 20240116 | 165900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 114 | 20240116 | 165800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 115 | 20240116 | 165700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 116 | 20240116 | 165600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 117 | 20240116 | 165500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 118 | 20240116 | 165400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 119 | 20240116 | 165300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 120 | 20240116 | 165200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 121 | 20240116 | 165100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 122 | 20240116 | 165000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 123 | 20240116 | 164900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 124 | 20240116 | 164800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 125 | 20240116 | 164700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 126 | 20240116 | 164600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 127 | 20240116 | 164500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 128 | 20240116 | 164400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 129 | 20240116 | 164300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 130 | 20240116 | 164200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 131 | 20240116 | 164100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 132 | 20240116 | 164000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 133 | 20240116 | 163900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 134 | 20240116 | 163800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 135 | 20240116 | 163700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 136 | 20240116 | 163600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 137 | 20240116 | 163500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 138 | 20240116 | 163400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 139 | 20240116 | 163300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 140 | 20240116 | 163200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 141 | 20240116 | 163100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 142 | 20240116 | 163000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 143 | 20240116 | 162900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 144 | 20240116 | 162800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 145 | 20240116 | 162700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 146 | 20240116 | 162600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 147 | 20240116 | 162500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 148 | 20240116 | 162400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 149 | 20240116 | 162300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 150 | 20240116 | 162200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 151 | 20240116 | 162100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 152 | 20240116 | 162000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 153 | 20240116 | 161900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 154 | 20240116 | 161800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 155 | 20240116 | 161700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 156 | 20240116 | 161600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 157 | 20240116 | 161500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 158 | 20240116 | 161400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 159 | 20240116 | 161300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 160 | 20240116 | 161200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 161 | 20240116 | 161100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 162 | 20240116 | 161000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 163 | 20240116 | 160900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 164 | 20240116 | 160800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 165 | 20240116 | 160700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 166 | 20240116 | 160600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 167 | 20240116 | 160500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 168 | 20240116 | 160400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 169 | 20240116 | 160300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 170 | 20240116 | 160200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 171 | 20240116 | 160100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 172 | 20240116 | 160000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 173 | 20240116 | 155900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 174 | 20240116 | 155800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 175 | 20240116 | 155700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 176 | 20240116 | 155600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 177 | 20240116 | 155500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 178 | 20240116 | 155400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 179 | 20240116 | 155300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 180 | 20240116 | 155200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 181 | 20240116 | 155100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 182 | 20240116 | 155000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 183 | 20240116 | 154900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 184 | 20240116 | 154800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 185 | 20240116 | 154700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 186 | 20240116 | 154600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 187 | 20240116 | 154500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 188 | 20240116 | 154400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 189 | 20240116 | 154300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 190 | 20240116 | 154200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 191 | 20240116 | 154100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 192 | 20240116 | 154000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 193 | 20240116 | 153900 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 194 | 20240116 | 153800 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 195 | 20240116 | 153700 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 196 | 20240116 | 153600 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 197 | 20240116 | 153500 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 198 | 20240116 | 153400 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 199 | 20240116 | 153300 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 200 | 20240116 | 153200 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 201 | 20240116 | 153100 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 0 |
| 202 | 20240116 | 153000 | 5539086430 | 18430 | 18430 | 18430 | 18430 | 6613 |
| 203 | 20240116 | 152900 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 204 | 20240116 | 152800 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 205 | 20240116 | 152700 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 206 | 20240116 | 152600 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 207 | 20240116 | 152500 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 208 | 20240116 | 152400 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 209 | 20240116 | 152300 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 210 | 20240116 | 152200 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 211 | 20240116 | 152100 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 212 | 20240116 | 152000 | 5417208840 | 18470 | 18470 | 18470 | 18470 | 0 |
| 213 | 20240116 | 151900 | 5417208840 | 18470 | 18450 | 18470 | 18430 | 1228 |
| 214 | 20240116 | 151800 | 5394555930 | 18470 | 18470 | 18470 | 18470 | 70 |
| 215 | 20240116 | 151700 | 5393263030 | 18440 | 18460 | 18470 | 18440 | 302 |
| 216 | 20240116 | 151600 | 5387690050 | 18460 | 18470 | 18470 | 18460 | 691 |
| 217 | 20240116 | 151500 | 5374927380 | 18470 | 18460 | 18480 | 18460 | 387 |
| 218 | 20240116 | 151400 | 5367778970 | 18460 | 18450 | 18460 | 18440 | 844 |
| 219 | 20240116 | 151300 | 5352203490 | 18450 | 18460 | 18460 | 18450 | 97 |
| 220 | 20240116 | 151200 | 5350413290 | 18450 | 18440 | 18460 | 18430 | 456 |
| 221 | 20240116 | 151100 | 5341999090 | 18440 | 18440 | 18440 | 18440 | 388 |
| 222 | 20240116 | 151000 | 5334844370 | 18440 | 18440 | 18450 | 18440 | 538 |
| 223 | 20240116 | 150900 | 5324919150 | 18440 | 18450 | 18450 | 18440 | 115 |
| 224 | 20240116 | 150800 | 5322798420 | 18450 | 18440 | 18450 | 18440 | 186 |
| 225 | 20240116 | 150700 | 5319368570 | 18440 | 18440 | 18440 | 18440 | 110 |
| 226 | 20240116 | 150600 | 5317340170 | 18450 | 18440 | 18450 | 18420 | 570 |
| 227 | 20240116 | 150500 | 5306833120 | 18430 | 18430 | 18430 | 18430 | 167 |
| 228 | 20240116 | 150400 | 5303755310 | 18430 | 18420 | 18430 | 18420 | 152 |
| 229 | 20240116 | 150300 | 5300955180 | 18420 | 18410 | 18430 | 18410 | 774 |
| 230 | 20240116 | 150200 | 5286697460 | 18420 | 18420 | 18430 | 18410 | 1488 |
| 231 | 20240116 | 150100 | 5259295900 | 18440 | 18420 | 18440 | 18420 | 472 |
| 232 | 20240116 | 150000 | 5250595710 | 18420 | 18420 | 18430 | 18420 | 1317 |
| 233 | 20240116 | 145900 | 5226335900 | 18430 | 18420 | 18430 | 18420 | 149 |
| 234 | 20240116 | 145800 | 5223590100 | 18430 | 18450 | 18450 | 18420 | 1344 |
| 235 | 20240116 | 145700 | 5198815040 | 18440 | 18450 | 18450 | 18440 | 574 |
| 236 | 20240116 | 145600 | 5188229320 | 18440 | 18440 | 18460 | 18440 | 351 |
| 237 | 20240116 | 145500 | 5181755470 | 18460 | 18460 | 18460 | 18450 | 384 |
| 238 | 20240116 | 145400 | 5174668830 | 18470 | 18470 | 18470 | 18460 | 161 |
| 239 | 20240116 | 145300 | 5171695950 | 18470 | 18470 | 18480 | 18470 | 218 |
| 240 | 20240116 | 145200 | 5167668880 | 18480 | 18430 | 18480 | 18430 | 2301 |
| 241 | 20240116 | 145100 | 5125219400 | 18440 | 18420 | 18450 | 18420 | 147 |
| 242 | 20240116 | 145000 | 5122508950 | 18440 | 18440 | 18450 | 18420 | 675 |
| 243 | 20240116 | 144900 | 5110060790 | 18450 | 18450 | 18450 | 18440 | 186 |
| 244 | 20240116 | 144800 | 5106629960 | 18450 | 18440 | 18460 | 18440 | 144 |
| 245 | 20240116 | 144700 | 5103973080 | 18450 | 18460 | 18460 | 18450 | 199 |
| 246 | 20240116 | 144600 | 5100301210 | 18440 | 18440 | 18460 | 18440 | 1699 |
| 247 | 20240116 | 144500 | 5068968770 | 18430 | 18430 | 18440 | 18430 | 630 |
| 248 | 20240116 | 144400 | 5057353260 | 18430 | 18420 | 18430 | 18420 | 125 |
| 249 | 20240116 | 144300 | 5055050590 | 18430 | 18430 | 18430 | 18420 | 105 |
| 250 | 20240116 | 144200 | 5053115990 | 18440 | 18420 | 18440 | 18410 | 672 |
| 251 | 20240116 | 144100 | 5040736910 | 18430 | 18430 | 18430 | 18420 | 385 |
| 252 | 20240116 | 144000 | 5033642660 | 18420 | 18420 | 18430 | 18420 | 277 |
| 253 | 20240116 | 143900 | 5028538900 | 18430 | 18420 | 18430 | 18420 | 234 |
| 254 | 20240116 | 143800 | 5024228210 | 18430 | 18420 | 18440 | 18420 | 311 |
| 255 | 20240116 | 143700 | 5018498450 | 18430 | 18430 | 18430 | 18420 | 638 |
| 256 | 20240116 | 143600 | 5006742600 | 18430 | 18430 | 18430 | 18420 | 107 |
| 257 | 20240116 | 143500 | 5004771130 | 18420 | 18430 | 18430 | 18420 | 139 |
| 258 | 20240116 | 143400 | 5002210120 | 18430 | 18420 | 18430 | 18420 | 400 |
| 259 | 20240116 | 143300 | 4994838210 | 18420 | 18430 | 18440 | 18420 | 109 |
| 260 | 20240116 | 143200 | 4992829460 | 18440 | 18430 | 18440 | 18430 | 223 |
| 261 | 20240116 | 143100 | 4988719040 | 18430 | 18440 | 18440 | 18430 | 223 |
| 262 | 20240116 | 143000 | 4984609000 | 18430 | 18430 | 18440 | 18430 | 1079 |
| 263 | 20240116 | 142900 | 4964721880 | 18440 | 18440 | 18440 | 18430 | 112 |
| 264 | 20240116 | 142800 | 4962657050 | 18440 | 18430 | 18440 | 18430 | 146 |
| 265 | 20240116 | 142700 | 4959966100 | 18440 | 18440 | 18440 | 18440 | 200 |
| 266 | 20240116 | 142600 | 4956278100 | 18450 | 18450 | 18450 | 18440 | 146 |
| 267 | 20240116 | 142500 | 4953585610 | 18450 | 18430 | 18450 | 18430 | 304 |
| 268 | 20240116 | 142400 | 4947980990 | 18440 | 18450 | 18450 | 18440 | 322 |
| 269 | 20240116 | 142300 | 4942042450 | 18450 | 18440 | 18450 | 18440 | 424 |
| 270 | 20240116 | 142200 | 4934223820 | 18440 | 18440 | 18440 | 18430 | 152 |
| 271 | 20240116 | 142100 | 4931421500 | 18430 | 18430 | 18440 | 18420 | 358 |
| 272 | 20240116 | 142000 | 4924823440 | 18430 | 18430 | 18430 | 18420 | 412 |
| 273 | 20240116 | 141900 | 4917231140 | 18430 | 18430 | 18440 | 18420 | 790 |
| 274 | 20240116 | 141800 | 4902675540 | 18430 | 18430 | 18430 | 18420 | 83 |
| 275 | 20240116 | 141700 | 4901146070 | 18430 | 18430 | 18430 | 18430 | 132 |
| 276 | 20240116 | 141600 | 4898713310 | 18430 | 18430 | 18440 | 18420 | 371 |
| 277 | 20240116 | 141500 | 4891875220 | 18430 | 18410 | 18430 | 18410 | 286 |
| 278 | 20240116 | 141400 | 4886606980 | 18420 | 18430 | 18430 | 18420 | 1408 |
| 279 | 20240116 | 141300 | 4860671580 | 18420 | 18430 | 18430 | 18420 | 1321 |
| 280 | 20240116 | 141200 | 4836329470 | 18430 | 18440 | 18440 | 18430 | 556 |
| 281 | 20240116 | 141100 | 4826081950 | 18440 | 18440 | 18440 | 18430 | 52 |
| 282 | 20240116 | 141000 | 4825123220 | 18440 | 18440 | 18440 | 18430 | 126 |
| 283 | 20240116 | 140900 | 4822799850 | 18440 | 18450 | 18450 | 18440 | 243 |
| 284 | 20240116 | 140800 | 4818318230 | 18450 | 18450 | 18450 | 18440 | 744 |
| 285 | 20240116 | 140700 | 4804597450 | 18440 | 18450 | 18450 | 18440 | 527 |
| 286 | 20240116 | 140600 | 4794876970 | 18450 | 18460 | 18460 | 18450 | 54 |
| 287 | 20240116 | 140500 | 4793880350 | 18460 | 18450 | 18470 | 18450 | 265 |
| 288 | 20240116 | 140400 | 4788989400 | 18450 | 18460 | 18490 | 18450 | 37 |
| 289 | 20240116 | 140300 | 4788306450 | 18450 | 18450 | 18460 | 18440 | 350 |
| 290 | 20240116 | 140200 | 4781847890 | 18450 | 18470 | 18470 | 18440 | 172 |
| 291 | 20240116 | 140100 | 4778672800 | 18500 | 18450 | 18500 | 18440 | 273 |
| 292 | 20240116 | 140000 | 4773634430 | 18450 | 18450 | 18460 | 18440 | 174 |
| 293 | 20240116 | 135900 | 4770424050 | 18450 | 18440 | 18450 | 18440 | 389 |
| 294 | 20240116 | 135800 | 4763249010 | 18430 | 18440 | 18450 | 18430 | 1713 |
| 295 | 20240116 | 135700 | 4731670100 | 18450 | 18450 | 18450 | 18440 | 170 |
| 296 | 20240116 | 135600 | 4728534590 | 18450 | 18460 | 18460 | 18440 | 131 |
| 297 | 20240116 | 135500 | 4726117390 | 18450 | 18460 | 18460 | 18450 | 231 |
| 298 | 20240116 | 135400 | 4721854460 | 18460 | 18440 | 18460 | 18440 | 78 |
| 299 | 20240116 | 135300 | 4720415050 | 18470 | 18470 | 18470 | 18470 | 161 |
| 300 | 20240116 | 135200 | 4717441380 | 18440 | 18450 | 18460 | 18440 | 229 |
| 301 | 20240116 | 135100 | 4713215900 | 18450 | 18440 | 18450 | 18430 | 497 |
| 302 | 20240116 | 135000 | 4704051080 | 18440 | 18440 | 18440 | 18430 | 121 |
| 303 | 20240116 | 134900 | 4701819910 | 18450 | 18460 | 18460 | 18440 | 739 |
| 304 | 20240116 | 134800 | 4688182740 | 18470 | 18480 | 18480 | 18460 | 266 |
| 305 | 20240116 | 134700 | 4683271490 | 18470 | 18470 | 18480 | 18470 | 72 |
| 306 | 20240116 | 134600 | 4681941640 | 18480 | 18470 | 18480 | 18470 | 286 |
| 307 | 20240116 | 134500 | 4676656730 | 18490 | 18500 | 18500 | 18470 | 147 |
| 308 | 20240116 | 134400 | 4673938890 | 18510 | 18470 | 18510 | 18470 | 51 |
| 309 | 20240116 | 134300 | 4672995940 | 18480 | 18480 | 18480 | 18470 | 240 |
| 310 | 20240116 | 134200 | 4668562270 | 18460 | 18440 | 18460 | 18430 | 3599 |
| 311 | 20240116 | 134100 | 4602166140 | 18430 | 18440 | 18440 | 18430 | 247 |
| 312 | 20240116 | 134000 | 4597613650 | 18440 | 18440 | 18440 | 18430 | 74 |
| 313 | 20240116 | 133900 | 4596249720 | 18440 | 18430 | 18440 | 18430 | 745 |
| 314 | 20240116 | 133800 | 4582516330 | 18440 | 18440 | 18450 | 18440 | 236 |
| 315 | 20240116 | 133700 | 4578164480 | 18450 | 18440 | 18450 | 18440 | 230 |
| 316 | 20240116 | 133600 | 4573922970 | 18440 | 18450 | 18450 | 18440 | 385 |
| 317 | 20240116 | 133500 | 4566820800 | 18450 | 18450 | 18450 | 18440 | 380 |
| 318 | 20240116 | 133400 | 4559813030 | 18450 | 18450 | 18450 | 18450 | 225 |
| 319 | 20240116 | 133300 | 4555661780 | 18450 | 18440 | 18450 | 18440 | 217 |
| 320 | 20240116 | 133200 | 4551659780 | 18450 | 18450 | 18460 | 18450 | 345 |
| 321 | 20240116 | 133100 | 4545294500 | 18460 | 18450 | 18460 | 18450 | 197 |
| 322 | 20240116 | 133000 | 4541659540 | 18450 | 18450 | 18450 | 18440 | 685 |
| 323 | 20240116 | 132900 | 4529027330 | 18450 | 18460 | 18460 | 18450 | 602 |
| 324 | 20240116 | 132800 | 4517917750 | 18460 | 18460 | 18460 | 18460 | 112 |
| 325 | 20240116 | 132700 | 4515850230 | 18460 | 18440 | 18460 | 18430 | 667 |
| 326 | 20240116 | 132600 | 4503548100 | 18440 | 18440 | 18450 | 18440 | 208 |
| 327 | 20240116 | 132500 | 4499712310 | 18440 | 18440 | 18440 | 18430 | 166 |
| 328 | 20240116 | 132400 | 4496651420 | 18440 | 18440 | 18440 | 18440 | 453 |
| 329 | 20240116 | 132300 | 4488298100 | 18440 | 18440 | 18440 | 18430 | 439 |
| 330 | 20240116 | 132200 | 4480203870 | 18440 | 18440 | 18440 | 18440 | 19 |
| 331 | 20240116 | 132100 | 4479853510 | 18430 | 18430 | 18450 | 18430 | 319 |
| 332 | 20240116 | 132000 | 4473972260 | 18440 | 18440 | 18440 | 18430 | 1413 |
| 333 | 20240116 | 131900 | 4447919200 | 18430 | 18430 | 18430 | 18430 | 124 |
| 334 | 20240116 | 131800 | 4445633880 | 18420 | 18420 | 18430 | 18420 | 453 |
| 335 | 20240116 | 131700 | 4437287280 | 18420 | 18450 | 18450 | 18420 | 3361 |
| 336 | 20240116 | 131600 | 4375344320 | 18450 | 18450 | 18450 | 18440 | 179 |
| 337 | 20240116 | 131500 | 4372043330 | 18460 | 18450 | 18460 | 18440 | 319 |
| 338 | 20240116 | 131400 | 4366157840 | 18450 | 18460 | 18460 | 18440 | 476 |
| 339 | 20240116 | 131300 | 4357374910 | 18460 | 18460 | 18460 | 18450 | 144 |
| 340 | 20240116 | 131200 | 4354717430 | 18460 | 18460 | 18460 | 18450 | 278 |
| 341 | 20240116 | 131100 | 4349588250 | 18460 | 18450 | 18460 | 18450 | 150 |
| 342 | 20240116 | 131000 | 4346820490 | 18460 | 18450 | 18460 | 18450 | 136 |
| 343 | 20240116 | 130900 | 4344310960 | 18460 | 18460 | 18460 | 18450 | 75 |
| 344 | 20240116 | 130800 | 4342926610 | 18460 | 18460 | 18460 | 18450 | 151 |
| 345 | 20240116 | 130700 | 4340139300 | 18470 | 18460 | 18480 | 18450 | 477 |
| 346 | 20240116 | 130600 | 4331333380 | 18470 | 18470 | 18470 | 18460 | 201 |
| 347 | 20240116 | 130500 | 4327621300 | 18470 | 18470 | 18470 | 18460 | 290 |
| 348 | 20240116 | 130400 | 4322266260 | 18460 | 18460 | 18480 | 18450 | 229 |
| 349 | 20240116 | 130300 | 4318038770 | 18470 | 18470 | 18500 | 18460 | 124 |
| 350 | 20240116 | 130200 | 4315746470 | 18500 | 18490 | 18500 | 18480 | 204 |
| 351 | 20240116 | 130100 | 4311975180 | 18500 | 18500 | 18500 | 18490 | 112 |
| 352 | 20240116 | 130000 | 4309903330 | 18500 | 18510 | 18510 | 18490 | 214 |
| 353 | 20240116 | 125900 | 4305945640 | 18510 | 18490 | 18530 | 18480 | 89 |
| 354 | 20240116 | 125800 | 4304299270 | 18480 | 18500 | 18500 | 18450 | 1949 |
| 355 | 20240116 | 125700 | 4268301770 | 18490 | 18510 | 18510 | 18490 | 180 |
| 356 | 20240116 | 125600 | 4264971480 | 18510 | 18500 | 18510 | 18500 | 193 |
| 357 | 20240116 | 125500 | 4261400080 | 18510 | 18510 | 18520 | 18510 | 142 |
| 358 | 20240116 | 125400 | 4258771100 | 18510 | 18500 | 18510 | 18500 | 257 |
| 359 | 20240116 | 125300 | 4254015340 | 18510 | 18510 | 18520 | 18510 | 197 |
| 360 | 20240116 | 125200 | 4250368530 | 18520 | 18530 | 18530 | 18510 | 411 |
| 361 | 20240116 | 125100 | 4242756340 | 18530 | 18530 | 18530 | 18520 | 170 |
| 362 | 20240116 | 125000 | 4239607450 | 18530 | 18530 | 18530 | 18530 | 12 |
| 363 | 20240116 | 124900 | 4239385090 | 18530 | 18520 | 18530 | 18520 | 290 |
| 364 | 20240116 | 124800 | 4234013860 | 18520 | 18510 | 18520 | 18510 | 103 |
| 365 | 20240116 | 124700 | 4232107230 | 18510 | 18540 | 18540 | 18510 | 132 |
| 366 | 20240116 | 124600 | 4229663510 | 18550 | 18520 | 18570 | 18520 | 192 |
| 367 | 20240116 | 124500 | 4226106740 | 18520 | 18520 | 18520 | 18510 | 199 |
| 368 | 20240116 | 124400 | 4222421410 | 18520 | 18520 | 18520 | 18510 | 83 |
| 369 | 20240116 | 124300 | 4220884440 | 18520 | 18530 | 18530 | 18520 | 148 |
| 370 | 20240116 | 124200 | 4218143200 | 18540 | 18510 | 18540 | 18510 | 282 |
| 371 | 20240116 | 124100 | 4212921330 | 18510 | 18530 | 18530 | 18500 | 721 |
| 372 | 20240116 | 124000 | 4199571530 | 18540 | 18560 | 18570 | 18540 | 433 |
| 373 | 20240116 | 123900 | 4191539640 | 18560 | 18540 | 18560 | 18520 | 155 |
| 374 | 20240116 | 123800 | 4188665750 | 18520 | 18540 | 18550 | 18520 | 142 |
| 375 | 20240116 | 123700 | 4186033020 | 18500 | 18520 | 18530 | 18500 | 1016 |
| 376 | 20240116 | 123600 | 4167228510 | 18530 | 18520 | 18530 | 18520 | 358 |
| 377 | 20240116 | 123500 | 4160597570 | 18570 | 18580 | 18580 | 18520 | 592 |
| 378 | 20240116 | 123400 | 4149602060 | 18620 | 18590 | 18620 | 18580 | 39 |
| 379 | 20240116 | 123300 | 4148876920 | 18570 | 18630 | 18630 | 18570 | 627 |
| 380 | 20240116 | 123200 | 4137213010 | 18650 | 18590 | 18650 | 18570 | 516 |
| 381 | 20240116 | 123100 | 4127616170 | 18600 | 18670 | 18670 | 18570 | 1207 |
| 382 | 20240116 | 123000 | 4105118090 | 18680 | 18650 | 18700 | 18650 | 972 |
| 383 | 20240116 | 122900 | 4086966990 | 18660 | 18670 | 18670 | 18650 | 260 |
| 384 | 20240116 | 122800 | 4082115310 | 18660 | 18630 | 18660 | 18570 | 980 |
| 385 | 20240116 | 122700 | 4063848040 | 18630 | 18610 | 18630 | 18550 | 185 |
| 386 | 20240116 | 122600 | 4060406230 | 18550 | 18600 | 18600 | 18550 | 197 |
| 387 | 20240116 | 122500 | 4056746150 | 18630 | 18520 | 18630 | 18510 | 203 |
| 388 | 20240116 | 122400 | 4052983660 | 18630 | 18530 | 18630 | 18530 | 1640 |
| 389 | 20240116 | 122300 | 4022563040 | 18500 | 18490 | 18530 | 18490 | 321 |
| 390 | 20240116 | 122200 | 4016619060 | 18500 | 18500 | 18530 | 18500 | 109 |
| 391 | 20240116 | 122100 | 4014601240 | 18510 | 18500 | 18510 | 18480 | 909 |
| 392 | 20240116 | 122000 | 3997788440 | 18500 | 18520 | 18520 | 18500 | 229 |
| 393 | 20240116 | 121900 | 3993550200 | 18520 | 18540 | 18540 | 18520 | 148 |
| 394 | 20240116 | 121800 | 3990808060 | 18540 | 18530 | 18540 | 18510 | 2282 |
| 395 | 20240116 | 121700 | 3948542740 | 18520 | 18530 | 18530 | 18520 | 349 |
| 396 | 20240116 | 121600 | 3942079150 | 18530 | 18570 | 18570 | 18530 | 335 |
| 397 | 20240116 | 121500 | 3935871520 | 18570 | 18560 | 18570 | 18530 | 279 |
| 398 | 20240116 | 121400 | 3930694710 | 18570 | 18580 | 18580 | 18550 | 135 |
| 399 | 20240116 | 121300 | 3928187530 | 18550 | 18620 | 18620 | 18540 | 144 |
| 400 | 20240116 | 121200 | 3925516130 | 18630 | 18640 | 18640 | 18600 | 60 |
| 401 | 20240116 | 121100 | 3924398340 | 18640 | 18640 | 18640 | 18520 | 243 |
| 402 | 20240116 | 121000 | 3919893540 | 18570 | 18510 | 18570 | 18510 | 985 |
| 403 | 20240116 | 120900 | 3901617740 | 18520 | 18500 | 18520 | 18500 | 336 |
| 404 | 20240116 | 120800 | 3895398780 | 18520 | 18500 | 18530 | 18500 | 56 |
| 405 | 20240116 | 120700 | 3894361840 | 18520 | 18540 | 18540 | 18500 | 119 |
| 406 | 20240116 | 120600 | 3892158540 | 18480 | 18490 | 18500 | 18480 | 350 |
| 407 | 20240116 | 120500 | 3885685880 | 18480 | 18490 | 18490 | 18480 | 35 |
| 408 | 20240116 | 120400 | 3885038800 | 18480 | 18490 | 18500 | 18480 | 133 |
| 409 | 20240116 | 120300 | 3882579380 | 18480 | 18500 | 18510 | 18480 | 364 |
| 410 | 20240116 | 120200 | 3875850240 | 18500 | 18510 | 18510 | 18470 | 219 |
| 411 | 20240116 | 120100 | 3871802280 | 18550 | 18490 | 18550 | 18460 | 521 |
| 412 | 20240116 | 120000 | 3862170040 | 18480 | 18460 | 18480 | 18460 | 382 |
| 413 | 20240116 | 115900 | 3855115970 | 18450 | 18450 | 18450 | 18450 | 266 |
| 414 | 20240116 | 115800 | 3850208270 | 18460 | 18480 | 18480 | 18450 | 251 |
| 415 | 20240116 | 115700 | 3845572840 | 18480 | 18490 | 18500 | 18480 | 520 |
| 416 | 20240116 | 115600 | 3835958970 | 18490 | 18480 | 18490 | 18480 | 151 |
| 417 | 20240116 | 115500 | 3833167160 | 18490 | 18490 | 18490 | 18490 | 439 |
| 418 | 20240116 | 115400 | 3825050050 | 18490 | 18490 | 18500 | 18490 | 46 |
| 419 | 20240116 | 115300 | 3824199230 | 18490 | 18480 | 18490 | 18480 | 221 |
| 420 | 20240116 | 115200 | 3820113220 | 18480 | 18490 | 18490 | 18480 | 155 |
| 421 | 20240116 | 115100 | 3817248550 | 18490 | 18500 | 18500 | 18490 | 177 |
| 422 | 20240116 | 115000 | 3813974980 | 18500 | 18500 | 18500 | 18500 | 196 |
| 423 | 20240116 | 114900 | 3810348980 | 18510 | 18500 | 18510 | 18500 | 198 |
| 424 | 20240116 | 114800 | 3806684980 | 18500 | 18490 | 18500 | 18490 | 656 |
| 425 | 20240116 | 114700 | 3794553440 | 18490 | 18510 | 18510 | 18490 | 2701 |
| 426 | 20240116 | 114600 | 3744574070 | 18510 | 18510 | 18520 | 18510 | 192 |
| 427 | 20240116 | 114500 | 3741020140 | 18510 | 18520 | 18520 | 18510 | 317 |
| 428 | 20240116 | 114400 | 3735152170 | 18520 | 18510 | 18520 | 18510 | 145 |
| 429 | 20240116 | 114300 | 3732467480 | 18510 | 18510 | 18520 | 18510 | 82 |
| 430 | 20240116 | 114200 | 3730949360 | 18510 | 18520 | 18520 | 18510 | 365 |
| 431 | 20240116 | 114100 | 3724189570 | 18530 | 18520 | 18530 | 18520 | 196 |
| 432 | 20240116 | 114000 | 3720557710 | 18530 | 18520 | 18530 | 18520 | 187 |
| 433 | 20240116 | 113900 | 3717094190 | 18520 | 18520 | 18520 | 18520 | 317 |
| 434 | 20240116 | 113800 | 3711223350 | 18530 | 18540 | 18540 | 18520 | 867 |
| 435 | 20240116 | 113700 | 3695156060 | 18540 | 18550 | 18550 | 18540 | 181 |
| 436 | 20240116 | 113600 | 3691800020 | 18540 | 18540 | 18540 | 18540 | 48 |
| 437 | 20240116 | 113500 | 3690910100 | 18550 | 18550 | 18550 | 18550 | 504 |
| 438 | 20240116 | 113400 | 3681560900 | 18560 | 18550 | 18560 | 18550 | 46 |
| 439 | 20240116 | 113300 | 3680707300 | 18550 | 18550 | 18560 | 18540 | 161 |
| 440 | 20240116 | 113200 | 3677720750 | 18550 | 18550 | 18550 | 18550 | 184 |
| 441 | 20240116 | 113100 | 3674307550 | 18550 | 18560 | 18560 | 18550 | 410 |
| 442 | 20240116 | 113000 | 3666701590 | 18560 | 18580 | 18590 | 18560 | 1997 |
| 443 | 20240116 | 112900 | 3629620780 | 18580 | 18580 | 18580 | 18580 | 618 |
| 444 | 20240116 | 112800 | 3618138340 | 18580 | 18590 | 18590 | 18580 | 717 |
| 445 | 20240116 | 112700 | 3604814850 | 18590 | 18610 | 18610 | 18590 | 760 |
| 446 | 20240116 | 112600 | 3590684380 | 18610 | 18590 | 18610 | 18590 | 760 |
| 447 | 20240116 | 112500 | 3576548380 | 18600 | 18610 | 18610 | 18600 | 175 |
| 448 | 20240116 | 112400 | 3573293340 | 18620 | 18600 | 18620 | 18590 | 956 |
| 449 | 20240116 | 112300 | 3555505080 | 18610 | 18600 | 18610 | 18590 | 522 |
| 450 | 20240116 | 112200 | 3545795790 | 18600 | 18600 | 18610 | 18590 | 1059 |
| 451 | 20240116 | 112100 | 3526098240 | 18600 | 18590 | 18600 | 18590 | 618 |
| 452 | 20240116 | 112000 | 3514607120 | 18600 | 18600 | 18610 | 18590 | 1365 |
| 453 | 20240116 | 111900 | 3489218230 | 18600 | 18600 | 18600 | 18600 | 54 |
| 454 | 20240116 | 111800 | 3488213830 | 18600 | 18600 | 18600 | 18600 | 69 |
| 455 | 20240116 | 111700 | 3486930430 | 18590 | 18570 | 18600 | 18570 | 575 |
| 456 | 20240116 | 111600 | 3476242620 | 18580 | 18580 | 18580 | 18570 | 282 |
| 457 | 20240116 | 111500 | 3471003670 | 18570 | 18570 | 18580 | 18570 | 350 |
| 458 | 20240116 | 111400 | 3464501700 | 18570 | 18560 | 18580 | 18560 | 480 |
| 459 | 20240116 | 111300 | 3455585430 | 18570 | 18580 | 18580 | 18560 | 1253 |
| 460 | 20240116 | 111200 | 3432314680 | 18580 | 18590 | 18590 | 18580 | 83 |
| 461 | 20240116 | 111100 | 3430772370 | 18590 | 18610 | 18610 | 18590 | 703 |
| 462 | 20240116 | 111000 | 3417693420 | 18620 | 18630 | 18630 | 18610 | 133 |
| 463 | 20240116 | 110900 | 3415216880 | 18630 | 18630 | 18630 | 18610 | 151 |
| 464 | 20240116 | 110800 | 3412404150 | 18620 | 18610 | 18630 | 18610 | 381 |
| 465 | 20240116 | 110700 | 3405310370 | 18630 | 18630 | 18630 | 18610 | 148 |
| 466 | 20240116 | 110600 | 3402553150 | 18620 | 18600 | 18630 | 18600 | 129 |
| 467 | 20240116 | 110500 | 3400151290 | 18610 | 18590 | 18610 | 18590 | 646 |
| 468 | 20240116 | 110400 | 3388136370 | 18590 | 18600 | 18600 | 18590 | 714 |
| 469 | 20240116 | 110300 | 3374856660 | 18590 | 18570 | 18590 | 18570 | 470 |
| 470 | 20240116 | 110200 | 3366123840 | 18570 | 18580 | 18600 | 18570 | 543 |
| 471 | 20240116 | 110100 | 3356034040 | 18580 | 18570 | 18580 | 18570 | 742 |
| 472 | 20240116 | 110000 | 3342248450 | 18560 | 18560 | 18570 | 18560 | 234 |
| 473 | 20240116 | 105900 | 3337903790 | 18550 | 18540 | 18550 | 18540 | 335 |
| 474 | 20240116 | 105800 | 3331692030 | 18540 | 18540 | 18550 | 18540 | 342 |
| 475 | 20240116 | 105700 | 3325348530 | 18540 | 18540 | 18550 | 18540 | 246 |
| 476 | 20240116 | 105600 | 3320786590 | 18540 | 18540 | 18540 | 18530 | 143 |
| 477 | 20240116 | 105500 | 3318135680 | 18550 | 18560 | 18560 | 18540 | 2280 |
| 478 | 20240116 | 105400 | 3275847370 | 18560 | 18530 | 18560 | 18530 | 450 |
| 479 | 20240116 | 105300 | 3267501680 | 18520 | 18520 | 18530 | 18520 | 53 |
| 480 | 20240116 | 105200 | 3266520110 | 18560 | 18530 | 18560 | 18500 | 725 |
| 481 | 20240116 | 105100 | 3253092510 | 18530 | 18480 | 18530 | 18480 | 496 |
| 482 | 20240116 | 105000 | 3243914820 | 18480 | 18450 | 18480 | 18450 | 257 |
| 483 | 20240116 | 104900 | 3239167210 | 18470 | 18450 | 18480 | 18450 | 513 |
| 484 | 20240116 | 104800 | 3229693420 | 18430 | 18460 | 18470 | 18430 | 184 |
| 485 | 20240116 | 104700 | 3226298310 | 18430 | 18430 | 18460 | 18420 | 437 |
| 486 | 20240116 | 104600 | 3218242490 | 18430 | 18430 | 18440 | 18430 | 1082 |
| 487 | 20240116 | 104500 | 3198298340 | 18440 | 18430 | 18440 | 18430 | 23 |
| 488 | 20240116 | 104400 | 3197874250 | 18430 | 18440 | 18450 | 18430 | 856 |
| 489 | 20240116 | 104300 | 3182093610 | 18440 | 18440 | 18440 | 18440 | 1 |
| 490 | 20240116 | 104200 | 3182075170 | 18430 | 18430 | 18470 | 18420 | 637 |
| 491 | 20240116 | 104100 | 3170332920 | 18430 | 18420 | 18450 | 18420 | 476 |
| 492 | 20240116 | 104000 | 3161558090 | 18430 | 18460 | 18470 | 18420 | 969 |
| 493 | 20240116 | 103900 | 3143700890 | 18450 | 18450 | 18480 | 18420 | 364 |
| 494 | 20240116 | 103800 | 3136982390 | 18460 | 18450 | 18470 | 18450 | 837 |
| 495 | 20240116 | 103700 | 3121536960 | 18450 | 18480 | 18480 | 18450 | 573 |
| 496 | 20240116 | 103600 | 3110961870 | 18490 | 18420 | 18490 | 18420 | 1535 |
| 497 | 20240116 | 103500 | 3082622190 | 18460 | 18400 | 18460 | 18400 | 731 |
| 498 | 20240116 | 103400 | 3069161780 | 18440 | 18430 | 18440 | 18400 | 1306 |
| 499 | 20240116 | 103300 | 3045113930 | 18420 | 18420 | 18420 | 18410 | 1014 |
| 500 | 20240116 | 103200 | 3026441880 | 18420 | 18410 | 18460 | 18410 | 300 |
| 501 | 20240116 | 103100 | 3020911100 | 18440 | 18410 | 18440 | 18410 | 131 |
| 502 | 20240116 | 103000 | 3018497200 | 18410 | 18420 | 18430 | 18410 | 839 |
| 503 | 20240116 | 102900 | 3003046370 | 18420 | 18400 | 18460 | 18400 | 1395 |
| 504 | 20240116 | 102800 | 2977357990 | 18410 | 18400 | 18410 | 18400 | 1322 |
| 505 | 20240116 | 102700 | 2953023970 | 18400 | 18420 | 18420 | 18400 | 1688 |
| 506 | 20240116 | 102600 | 2921953350 | 18420 | 18430 | 18430 | 18420 | 11 |
| 507 | 20240116 | 102500 | 2921750680 | 18470 | 18410 | 18470 | 18410 | 251 |
| 508 | 20240116 | 102400 | 2917128010 | 18410 | 18430 | 18430 | 18410 | 737 |
| 509 | 20240116 | 102300 | 2903555730 | 18470 | 18430 | 18470 | 18420 | 621 |
| 510 | 20240116 | 102200 | 2892110290 | 18470 | 18490 | 18490 | 18430 | 847 |
| 511 | 20240116 | 102100 | 2876476930 | 18460 | 18450 | 18490 | 18450 | 62 |
| 512 | 20240116 | 102000 | 2875330620 | 18450 | 18440 | 18450 | 18440 | 20 |
| 513 | 20240116 | 101900 | 2874961660 | 18440 | 18430 | 18480 | 18420 | 324 |
| 514 | 20240116 | 101800 | 2868979180 | 18420 | 18430 | 18460 | 18420 | 158 |
| 515 | 20240116 | 101700 | 2866062840 | 18440 | 18440 | 18440 | 18410 | 733 |
| 516 | 20240116 | 101600 | 2852560820 | 18430 | 18450 | 18450 | 18420 | 57 |
| 517 | 20240116 | 101500 | 2851510630 | 18420 | 18430 | 18480 | 18410 | 559 |
| 518 | 20240116 | 101400 | 2841212030 | 18470 | 18440 | 18480 | 18400 | 531 |
| 519 | 20240116 | 101300 | 2831433610 | 18480 | 18400 | 18480 | 18400 | 837 |
| 520 | 20240116 | 101200 | 2816029490 | 18400 | 18410 | 18500 | 18400 | 1427 |
| 521 | 20240116 | 101100 | 2789771290 | 18410 | 18410 | 18500 | 18400 | 784 |
| 522 | 20240116 | 101000 | 2775339730 | 18400 | 18410 | 18420 | 18400 | 1548 |
| 523 | 20240116 | 100900 | 2746847930 | 18410 | 18410 | 18410 | 18400 | 1730 |
| 524 | 20240116 | 100800 | 2715008810 | 18410 | 18400 | 18520 | 18400 | 1627 |
| 525 | 20240116 | 100700 | 2685020330 | 18400 | 18420 | 18420 | 18400 | 1976 |
| 526 | 20240116 | 100600 | 2648654980 | 18410 | 18450 | 18450 | 18410 | 3245 |
| 527 | 20240116 | 100500 | 2588867860 | 18440 | 18440 | 18450 | 18440 | 164 |
| 528 | 20240116 | 100400 | 2585843660 | 18450 | 18450 | 18450 | 18440 | 474 |
| 529 | 20240116 | 100300 | 2577102700 | 18450 | 18460 | 18460 | 18450 | 994 |
| 530 | 20240116 | 100200 | 2558762920 | 18460 | 18440 | 18460 | 18440 | 558 |
| 531 | 20240116 | 100100 | 2548464800 | 18450 | 18470 | 18480 | 18440 | 499 |
| 532 | 20240116 | 100000 | 2539256990 | 18480 | 18520 | 18520 | 18460 | 389 |
| 533 | 20240116 | 095900 | 2532070390 | 18490 | 18490 | 18540 | 18490 | 12 |
| 534 | 20240116 | 095800 | 2531848320 | 18490 | 18490 | 18490 | 18430 | 3505 |
| 535 | 20240116 | 095700 | 2467192870 | 18470 | 18490 | 18490 | 18470 | 496 |
| 536 | 20240116 | 095600 | 2458026140 | 18550 | 18480 | 18550 | 18480 | 324 |
| 537 | 20240116 | 095500 | 2452037760 | 18480 | 18490 | 18500 | 18480 | 176 |
| 538 | 20240116 | 095400 | 2448783370 | 18560 | 18470 | 18560 | 18470 | 610 |
| 539 | 20240116 | 095300 | 2437489020 | 18500 | 18490 | 18500 | 18460 | 1085 |
| 540 | 20240116 | 095200 | 2417451470 | 18490 | 18530 | 18570 | 18490 | 3895 |
| 541 | 20240116 | 095100 | 2345369050 | 18530 | 18560 | 18580 | 18520 | 554 |
| 542 | 20240116 | 095000 | 2335102180 | 18560 | 18610 | 18640 | 18530 | 3120 |
| 543 | 20240116 | 094900 | 2277098100 | 18620 | 18650 | 18650 | 18610 | 1409 |
| 544 | 20240116 | 094800 | 2250858010 | 18650 | 18640 | 18650 | 18640 | 27 |
| 545 | 20240116 | 094700 | 2250354470 | 18700 | 18630 | 18700 | 18630 | 77 |
| 546 | 20240116 | 094600 | 2248917810 | 18630 | 18660 | 18700 | 18630 | 622 |
| 547 | 20240116 | 094500 | 2237322430 | 18650 | 18640 | 18650 | 18640 | 140 |
| 548 | 20240116 | 094400 | 2234712810 | 18640 | 18700 | 18710 | 18640 | 805 |
| 549 | 20240116 | 094300 | 2219700270 | 18710 | 18610 | 18710 | 18610 | 600 |
| 550 | 20240116 | 094200 | 2208501680 | 18610 | 18660 | 18670 | 18610 | 1228 |
| 551 | 20240116 | 094100 | 2185601280 | 18660 | 18680 | 18690 | 18660 | 1293 |
| 552 | 20240116 | 094000 | 2161451170 | 18730 | 18770 | 18770 | 18670 | 6607 |
| 553 | 20240116 | 093900 | 2037893930 | 18770 | 18830 | 18840 | 18770 | 2338 |
| 554 | 20240116 | 093800 | 1993919260 | 18830 | 18860 | 18860 | 18830 | 1903 |
| 555 | 20240116 | 093700 | 1958040900 | 18860 | 18850 | 18870 | 18840 | 1383 |
| 556 | 20240116 | 093600 | 1931971110 | 18860 | 18830 | 18860 | 18810 | 308 |
| 557 | 20240116 | 093500 | 1926172490 | 18820 | 18850 | 18880 | 18810 | 5939 |
| 558 | 20240116 | 093400 | 1814361940 | 18870 | 18860 | 18890 | 18860 | 815 |
| 559 | 20240116 | 093300 | 1798990890 | 18860 | 18890 | 18920 | 18860 | 832 |
| 560 | 20240116 | 093200 | 1783283130 | 18890 | 18870 | 18910 | 18860 | 51 |
| 561 | 20240116 | 093100 | 1782320530 | 18880 | 18880 | 18940 | 18880 | 1084 |
| 562 | 20240116 | 093000 | 1761834260 | 18880 | 18940 | 18940 | 18880 | 486 |
| 563 | 20240116 | 092900 | 1752648510 | 18940 | 18910 | 18940 | 18910 | 36 |
| 564 | 20240116 | 092800 | 1751967190 | 18900 | 18840 | 18900 | 18830 | 1452 |
| 565 | 20240116 | 092700 | 1724579510 | 18840 | 18860 | 18880 | 18830 | 1041 |
| 566 | 20240116 | 092600 | 1704950930 | 18870 | 18990 | 19010 | 18860 | 6416 |
| 567 | 20240116 | 092500 | 1583427890 | 19000 | 18990 | 19000 | 18980 | 202 |
| 568 | 20240116 | 092400 | 1579592360 | 18990 | 18960 | 18990 | 18960 | 969 |
| 569 | 20240116 | 092300 | 1561205730 | 18960 | 19020 | 19020 | 18950 | 3298 |
| 570 | 20240116 | 092200 | 1498627030 | 19050 | 19020 | 19070 | 19020 | 853 |
| 571 | 20240116 | 092100 | 1482382750 | 19020 | 19000 | 19020 | 19000 | 274 |
| 572 | 20240116 | 092000 | 1477174170 | 19000 | 19030 | 19030 | 19000 | 1395 |
| 573 | 20240116 | 091900 | 1450658980 | 19030 | 19110 | 19110 | 19020 | 972 |
| 574 | 20240116 | 091800 | 1432137420 | 19110 | 19090 | 19110 | 19050 | 1637 |
| 575 | 20240116 | 091700 | 1400890820 | 19090 | 19080 | 19090 | 19070 | 596 |
| 576 | 20240116 | 091600 | 1389519280 | 19090 | 19110 | 19120 | 19070 | 1403 |
| 577 | 20240116 | 091500 | 1362745670 | 19120 | 19140 | 19150 | 19110 | 2304 |
| 578 | 20240116 | 091400 | 1318672660 | 19140 | 18990 | 19150 | 18950 | 11566 |
| 579 | 20240116 | 091300 | 1097941080 | 18950 | 18920 | 19000 | 18910 | 1557 |
| 580 | 20240116 | 091200 | 1068439190 | 18920 | 18940 | 18950 | 18920 | 457 |
| 581 | 20240116 | 091100 | 1059784630 | 18940 | 18940 | 18940 | 18910 | 1322 |
| 582 | 20240116 | 091000 | 1034762760 | 18950 | 18970 | 19000 | 18950 | 2495 |
| 583 | 20240116 | 090900 | 987444950 | 18970 | 19040 | 19040 | 18970 | 7089 |
| 584 | 20240116 | 090800 | 852758330 | 19040 | 19070 | 19070 | 19010 | 5276 |
| 585 | 20240116 | 090700 | 752322290 | 19070 | 19050 | 19090 | 19040 | 2033 |
| 586 | 20240116 | 090600 | 713574950 | 19040 | 19070 | 19120 | 19010 | 2884 |
| 587 | 20240116 | 090500 | 658631350 | 19120 | 19070 | 19150 | 19070 | 12597 |
| 588 | 20240116 | 090400 | 417714940 | 19090 | 18990 | 19090 | 18990 | 8762 |
| 589 | 20240116 | 090300 | 250849900 | 19000 | 19040 | 19050 | 18980 | 3292 |
| 590 | 20240116 | 090200 | 188215700 | 19030 | 18930 | 19030 | 18890 | 5599 |
| 591 | 20240116 | 090100 | 81983320 | 18920 | 18780 | 18920 | 18750 | 1897 |
| 592 | 20240116 | 090000 | 46194270 | 18800 | 18680 | 18800 | 18680 | 2471 |