32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 3 | 20240117 | 190500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 4 | 20240117 | 190400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 5 | 20240117 | 190300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 6 | 20240117 | 190200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 7 | 20240117 | 190100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 8 | 20240117 | 190000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 9 | 20240117 | 185900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 10 | 20240117 | 185800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 11 | 20240117 | 185700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 12 | 20240117 | 185600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 13 | 20240117 | 185500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 14 | 20240117 | 185400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 15 | 20240117 | 185300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 16 | 20240117 | 185200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 17 | 20240117 | 185100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 18 | 20240117 | 185000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 19 | 20240117 | 184900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 20 | 20240117 | 184800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 21 | 20240117 | 184700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 22 | 20240117 | 184600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 23 | 20240117 | 184500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 24 | 20240117 | 184400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 25 | 20240117 | 184300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 26 | 20240117 | 184200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 27 | 20240117 | 184100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 28 | 20240117 | 184000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 29 | 20240117 | 183900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 30 | 20240117 | 183800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 31 | 20240117 | 183700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 32 | 20240117 | 183600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 33 | 20240117 | 183500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 34 | 20240117 | 183400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 35 | 20240117 | 183300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 36 | 20240117 | 183200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 37 | 20240117 | 183100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 38 | 20240117 | 183000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 39 | 20240117 | 182900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 40 | 20240117 | 182800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 41 | 20240117 | 182700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 42 | 20240117 | 182600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 43 | 20240117 | 182500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 44 | 20240117 | 182400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 45 | 20240117 | 182300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 46 | 20240117 | 182200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 47 | 20240117 | 182100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 48 | 20240117 | 182000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 49 | 20240117 | 181900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 50 | 20240117 | 181800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 51 | 20240117 | 181700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 52 | 20240117 | 181600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 53 | 20240117 | 181500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 54 | 20240117 | 181400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 55 | 20240117 | 181300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 56 | 20240117 | 181200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 57 | 20240117 | 181100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 58 | 20240117 | 181000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 59 | 20240117 | 180900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 60 | 20240117 | 180800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 61 | 20240117 | 180700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 62 | 20240117 | 180600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 63 | 20240117 | 180500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 64 | 20240117 | 180400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 65 | 20240117 | 180300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 66 | 20240117 | 180200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 67 | 20240117 | 180100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 68 | 20240117 | 180000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 69 | 20240117 | 175900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 70 | 20240117 | 175800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 71 | 20240117 | 175700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 72 | 20240117 | 175600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 73 | 20240117 | 175500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 74 | 20240117 | 175400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 75 | 20240117 | 175300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 76 | 20240117 | 175200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 77 | 20240117 | 175100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 78 | 20240117 | 175000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 79 | 20240117 | 174900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 80 | 20240117 | 174800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 81 | 20240117 | 174700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 82 | 20240117 | 174600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 83 | 20240117 | 174500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 84 | 20240117 | 174400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 85 | 20240117 | 174300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 86 | 20240117 | 174200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 87 | 20240117 | 174100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 88 | 20240117 | 174000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 89 | 20240117 | 173900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 90 | 20240117 | 173800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 91 | 20240117 | 173700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 92 | 20240117 | 173600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 93 | 20240117 | 173500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 94 | 20240117 | 173400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 95 | 20240117 | 173300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 96 | 20240117 | 173200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 97 | 20240117 | 173100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 98 | 20240117 | 173000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 99 | 20240117 | 172900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 100 | 20240117 | 172800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 101 | 20240117 | 172700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 102 | 20240117 | 172600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 103 | 20240117 | 172500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 104 | 20240117 | 172400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 105 | 20240117 | 172300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 106 | 20240117 | 172200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 107 | 20240117 | 172100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 108 | 20240117 | 172000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 109 | 20240117 | 171900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 110 | 20240117 | 171800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 111 | 20240117 | 171700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 112 | 20240117 | 171600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 113 | 20240117 | 171500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 114 | 20240117 | 171400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 115 | 20240117 | 171300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 116 | 20240117 | 171200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 117 | 20240117 | 171100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 118 | 20240117 | 171000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 119 | 20240117 | 170900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 120 | 20240117 | 170800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 121 | 20240117 | 170700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 122 | 20240117 | 170600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 123 | 20240117 | 170500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 124 | 20240117 | 170400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 125 | 20240117 | 170300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 126 | 20240117 | 170200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 127 | 20240117 | 170100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 128 | 20240117 | 170000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 129 | 20240117 | 165900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 130 | 20240117 | 165800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 131 | 20240117 | 165700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 132 | 20240117 | 165600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 133 | 20240117 | 165500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 134 | 20240117 | 165400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 135 | 20240117 | 165300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 136 | 20240117 | 165200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 137 | 20240117 | 165100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 138 | 20240117 | 165000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 139 | 20240117 | 164900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 140 | 20240117 | 164800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 141 | 20240117 | 164700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 142 | 20240117 | 164600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 143 | 20240117 | 164500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 144 | 20240117 | 164400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 145 | 20240117 | 164300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 146 | 20240117 | 164200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 147 | 20240117 | 164100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 148 | 20240117 | 164000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 149 | 20240117 | 163900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 150 | 20240117 | 163800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 151 | 20240117 | 163700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 152 | 20240117 | 163600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 153 | 20240117 | 163500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 154 | 20240117 | 163400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 155 | 20240117 | 163300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 156 | 20240117 | 163200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 157 | 20240117 | 163100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 158 | 20240117 | 163000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 159 | 20240117 | 162900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 160 | 20240117 | 162800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 161 | 20240117 | 162700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 162 | 20240117 | 162600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 163 | 20240117 | 162500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 164 | 20240117 | 162400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 165 | 20240117 | 162300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 166 | 20240117 | 162200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 167 | 20240117 | 162100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 168 | 20240117 | 162000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 169 | 20240117 | 161900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 170 | 20240117 | 161800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 171 | 20240117 | 161700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 172 | 20240117 | 161600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 173 | 20240117 | 161500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 174 | 20240117 | 161400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 175 | 20240117 | 161300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 176 | 20240117 | 161200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 177 | 20240117 | 161100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 178 | 20240117 | 161000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 179 | 20240117 | 160900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 180 | 20240117 | 160800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 181 | 20240117 | 160700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 182 | 20240117 | 160600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 183 | 20240117 | 160500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 184 | 20240117 | 160400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 185 | 20240117 | 160300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 186 | 20240117 | 160200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 187 | 20240117 | 160100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 188 | 20240117 | 160000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 189 | 20240117 | 155900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 190 | 20240117 | 155800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 191 | 20240117 | 155700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 192 | 20240117 | 155600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 193 | 20240117 | 155500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 194 | 20240117 | 155400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 195 | 20240117 | 155300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 196 | 20240117 | 155200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 197 | 20240117 | 155100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 198 | 20240117 | 155000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 199 | 20240117 | 154900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 200 | 20240117 | 154800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 201 | 20240117 | 154700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 202 | 20240117 | 154600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 203 | 20240117 | 154500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 204 | 20240117 | 154400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 205 | 20240117 | 154300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 206 | 20240117 | 154200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 207 | 20240117 | 154100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 208 | 20240117 | 154000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 209 | 20240117 | 153900 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 210 | 20240117 | 153800 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 211 | 20240117 | 153700 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 212 | 20240117 | 153600 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 213 | 20240117 | 153500 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 214 | 20240117 | 153400 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 215 | 20240117 | 153300 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 216 | 20240117 | 153200 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 217 | 20240117 | 153100 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 0 |
| 218 | 20240117 | 153000 | 2960491020 | 18460 | 18460 | 18460 | 18460 | 2064 |
| 219 | 20240117 | 152900 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 220 | 20240117 | 152800 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 221 | 20240117 | 152700 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 222 | 20240117 | 152600 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 223 | 20240117 | 152500 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 224 | 20240117 | 152400 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 225 | 20240117 | 152300 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 226 | 20240117 | 152200 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 227 | 20240117 | 152100 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 228 | 20240117 | 152000 | 2922389580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 229 | 20240117 | 151900 | 2922389580 | 18450 | 18490 | 18490 | 18450 | 418 |
| 230 | 20240117 | 151800 | 2914665260 | 18490 | 18520 | 18520 | 18490 | 392 |
| 231 | 20240117 | 151700 | 2907408110 | 18560 | 18530 | 18580 | 18530 | 389 |
| 232 | 20240117 | 151600 | 2900186690 | 18530 | 18530 | 18550 | 18520 | 398 |
| 233 | 20240117 | 151500 | 2892808790 | 18560 | 18510 | 18580 | 18500 | 750 |
| 234 | 20240117 | 151400 | 2878909820 | 18580 | 18490 | 18580 | 18490 | 740 |
| 235 | 20240117 | 151300 | 2865190750 | 18490 | 18540 | 18540 | 18490 | 753 |
| 236 | 20240117 | 151200 | 2851260460 | 18540 | 18520 | 18580 | 18520 | 676 |
| 237 | 20240117 | 151100 | 2838720720 | 18530 | 18510 | 18580 | 18510 | 452 |
| 238 | 20240117 | 151000 | 2830347890 | 18510 | 18510 | 18520 | 18500 | 329 |
| 239 | 20240117 | 150900 | 2824257930 | 18510 | 18560 | 18560 | 18500 | 820 |
| 240 | 20240117 | 150800 | 2809057850 | 18560 | 18540 | 18560 | 18520 | 211 |
| 241 | 20240117 | 150700 | 2805147340 | 18520 | 18500 | 18540 | 18500 | 442 |
| 242 | 20240117 | 150600 | 2796960140 | 18500 | 18510 | 18530 | 18480 | 513 |
| 243 | 20240117 | 150500 | 2787467220 | 18550 | 18540 | 18550 | 18490 | 752 |
| 244 | 20240117 | 150400 | 2773543170 | 18540 | 18490 | 18550 | 18490 | 373 |
| 245 | 20240117 | 150300 | 2766637080 | 18490 | 18490 | 18490 | 18480 | 261 |
| 246 | 20240117 | 150200 | 2761811930 | 18490 | 18510 | 18540 | 18490 | 935 |
| 247 | 20240117 | 150100 | 2744508700 | 18520 | 18530 | 18540 | 18510 | 469 |
| 248 | 20240117 | 150000 | 2735820130 | 18570 | 18550 | 18590 | 18540 | 728 |
| 249 | 20240117 | 145900 | 2722311960 | 18550 | 18530 | 18550 | 18520 | 572 |
| 250 | 20240117 | 145800 | 2711710630 | 18530 | 18550 | 18550 | 18530 | 197 |
| 251 | 20240117 | 145700 | 2708056480 | 18540 | 18540 | 18560 | 18530 | 423 |
| 252 | 20240117 | 145600 | 2700211710 | 18530 | 18540 | 18540 | 18520 | 311 |
| 253 | 20240117 | 145500 | 2694447870 | 18530 | 18510 | 18530 | 18510 | 273 |
| 254 | 20240117 | 145400 | 2689390740 | 18520 | 18500 | 18530 | 18500 | 330 |
| 255 | 20240117 | 145300 | 2683278480 | 18500 | 18560 | 18570 | 18500 | 481 |
| 256 | 20240117 | 145200 | 2674369300 | 18570 | 18610 | 18620 | 18570 | 1086 |
| 257 | 20240117 | 145100 | 2654182390 | 18590 | 18620 | 18620 | 18550 | 511 |
| 258 | 20240117 | 145000 | 2644681640 | 18540 | 18580 | 18670 | 18540 | 651 |
| 259 | 20240117 | 144900 | 2632594290 | 18610 | 18580 | 18650 | 18570 | 715 |
| 260 | 20240117 | 144800 | 2619290770 | 18580 | 18590 | 18600 | 18580 | 402 |
| 261 | 20240117 | 144700 | 2611819980 | 18600 | 18580 | 18600 | 18580 | 638 |
| 262 | 20240117 | 144600 | 2599958840 | 18590 | 18580 | 18590 | 18580 | 438 |
| 263 | 20240117 | 144500 | 2591819100 | 18600 | 18580 | 18600 | 18580 | 423 |
| 264 | 20240117 | 144400 | 2583954240 | 18590 | 18570 | 18590 | 18570 | 434 |
| 265 | 20240117 | 144300 | 2575889210 | 18570 | 18570 | 18580 | 18560 | 470 |
| 266 | 20240117 | 144200 | 2567160470 | 18560 | 18590 | 18600 | 18560 | 684 |
| 267 | 20240117 | 144100 | 2554444560 | 18570 | 18540 | 18590 | 18540 | 316 |
| 268 | 20240117 | 144000 | 2548580750 | 18540 | 18560 | 18590 | 18530 | 551 |
| 269 | 20240117 | 143900 | 2538359170 | 18560 | 18510 | 18580 | 18510 | 466 |
| 270 | 20240117 | 143800 | 2529710290 | 18520 | 18500 | 18580 | 18490 | 265 |
| 271 | 20240117 | 143700 | 2524802260 | 18500 | 18510 | 18510 | 18480 | 442 |
| 272 | 20240117 | 143600 | 2516625630 | 18510 | 18490 | 18580 | 18490 | 617 |
| 273 | 20240117 | 143500 | 2505191890 | 18490 | 18500 | 18510 | 18490 | 939 |
| 274 | 20240117 | 143400 | 2487825660 | 18500 | 18510 | 18530 | 18500 | 899 |
| 275 | 20240117 | 143300 | 2471182770 | 18510 | 18490 | 18510 | 18480 | 432 |
| 276 | 20240117 | 143200 | 2463193440 | 18490 | 18450 | 18570 | 18450 | 729 |
| 277 | 20240117 | 143100 | 2449697480 | 18460 | 18460 | 18480 | 18450 | 374 |
| 278 | 20240117 | 143000 | 2442791450 | 18450 | 18490 | 18490 | 18450 | 528 |
| 279 | 20240117 | 142900 | 2433044490 | 18510 | 18500 | 18530 | 18500 | 623 |
| 280 | 20240117 | 142800 | 2421503530 | 18510 | 18490 | 18520 | 18480 | 279 |
| 281 | 20240117 | 142700 | 2416340830 | 18490 | 18480 | 18520 | 18470 | 728 |
| 282 | 20240117 | 142600 | 2402884520 | 18480 | 18440 | 18520 | 18440 | 440 |
| 283 | 20240117 | 142500 | 2394751690 | 18440 | 18420 | 18520 | 18420 | 764 |
| 284 | 20240117 | 142400 | 2380653030 | 18410 | 18400 | 18420 | 18370 | 396 |
| 285 | 20240117 | 142300 | 2373366630 | 18400 | 18420 | 18430 | 18400 | 282 |
| 286 | 20240117 | 142200 | 2368173400 | 18420 | 18530 | 18540 | 18410 | 1157 |
| 287 | 20240117 | 142100 | 2346759970 | 18530 | 18540 | 18540 | 18510 | 703 |
| 288 | 20240117 | 142000 | 2333730610 | 18540 | 18530 | 18550 | 18520 | 267 |
| 289 | 20240117 | 141900 | 2328779860 | 18530 | 18500 | 18560 | 18500 | 425 |
| 290 | 20240117 | 141800 | 2320909000 | 18500 | 18480 | 18520 | 18480 | 583 |
| 291 | 20240117 | 141700 | 2310124640 | 18480 | 18500 | 18560 | 18450 | 931 |
| 292 | 20240117 | 141600 | 2292890730 | 18500 | 18490 | 18510 | 18490 | 787 |
| 293 | 20240117 | 141500 | 2278327890 | 18490 | 18480 | 18490 | 18440 | 490 |
| 294 | 20240117 | 141400 | 2269281920 | 18460 | 18450 | 18470 | 18420 | 442 |
| 295 | 20240117 | 141300 | 2261124010 | 18440 | 18440 | 18440 | 18420 | 1218 |
| 296 | 20240117 | 141200 | 2238665680 | 18460 | 18440 | 18460 | 18410 | 610 |
| 297 | 20240117 | 141100 | 2227420050 | 18430 | 18440 | 18450 | 18410 | 670 |
| 298 | 20240117 | 141000 | 2215068560 | 18400 | 18410 | 18440 | 18360 | 346 |
| 299 | 20240117 | 140900 | 2208702770 | 18400 | 18430 | 18440 | 18350 | 840 |
| 300 | 20240117 | 140800 | 2193264280 | 18470 | 18380 | 18470 | 18350 | 608 |
| 301 | 20240117 | 140700 | 2182067180 | 18380 | 18470 | 18470 | 18370 | 898 |
| 302 | 20240117 | 140600 | 2165546290 | 18380 | 18340 | 18480 | 18340 | 647 |
| 303 | 20240117 | 140500 | 2153639980 | 18330 | 18350 | 18360 | 18330 | 174 |
| 304 | 20240117 | 140400 | 2150448790 | 18340 | 18350 | 18380 | 18340 | 166 |
| 305 | 20240117 | 140300 | 2147399840 | 18350 | 18360 | 18360 | 18350 | 98 |
| 306 | 20240117 | 140200 | 2145601160 | 18380 | 18350 | 18380 | 18340 | 267 |
| 307 | 20240117 | 140100 | 2140699230 | 18350 | 18360 | 18390 | 18350 | 328 |
| 308 | 20240117 | 140000 | 2134671060 | 18360 | 18360 | 18360 | 18350 | 135 |
| 309 | 20240117 | 135900 | 2132193010 | 18360 | 18360 | 18390 | 18360 | 231 |
| 310 | 20240117 | 135800 | 2127948040 | 18360 | 18360 | 18360 | 18350 | 220 |
| 311 | 20240117 | 135700 | 2123909740 | 18360 | 18350 | 18360 | 18320 | 244 |
| 312 | 20240117 | 135600 | 2119434920 | 18360 | 18320 | 18370 | 18320 | 320 |
| 313 | 20240117 | 135500 | 2113566160 | 18310 | 18300 | 18320 | 18300 | 384 |
| 314 | 20240117 | 135400 | 2106537300 | 18290 | 18240 | 18300 | 18230 | 323 |
| 315 | 20240117 | 135300 | 2100634290 | 18240 | 18230 | 18240 | 18230 | 147 |
| 316 | 20240117 | 135200 | 2097953100 | 18240 | 18220 | 18240 | 18220 | 140 |
| 317 | 20240117 | 135100 | 2095400810 | 18220 | 18220 | 18220 | 18220 | 149 |
| 318 | 20240117 | 135000 | 2092686030 | 18220 | 18210 | 18230 | 18210 | 88 |
| 319 | 20240117 | 134900 | 2091082710 | 18210 | 18200 | 18210 | 18200 | 32 |
| 320 | 20240117 | 134800 | 2090500040 | 18210 | 18200 | 18210 | 18200 | 59 |
| 321 | 20240117 | 134700 | 2089425660 | 18200 | 18200 | 18200 | 18200 | 27 |
| 322 | 20240117 | 134600 | 2088934260 | 18200 | 18190 | 18200 | 18180 | 109 |
| 323 | 20240117 | 134500 | 2086951500 | 18190 | 18170 | 18190 | 18160 | 108 |
| 324 | 20240117 | 134400 | 2084987720 | 18170 | 18190 | 18190 | 18170 | 39 |
| 325 | 20240117 | 134300 | 2084278450 | 18180 | 18170 | 18190 | 18170 | 639 |
| 326 | 20240117 | 134200 | 2072658810 | 18160 | 18160 | 18160 | 18160 | 12 |
| 327 | 20240117 | 134100 | 2072440890 | 18170 | 18170 | 18170 | 18160 | 92 |
| 328 | 20240117 | 134000 | 2070769440 | 18170 | 18160 | 18170 | 18160 | 88 |
| 329 | 20240117 | 133900 | 2069170980 | 18160 | 18170 | 18170 | 18160 | 56 |
| 330 | 20240117 | 133800 | 2068153710 | 18160 | 18160 | 18160 | 18160 | 76 |
| 331 | 20240117 | 133700 | 2066773550 | 18170 | 18160 | 18170 | 18160 | 60 |
| 332 | 20240117 | 133600 | 2065683670 | 18160 | 18190 | 18190 | 18160 | 123 |
| 333 | 20240117 | 133500 | 2063448480 | 18180 | 18170 | 18180 | 18170 | 164 |
| 334 | 20240117 | 133400 | 2060468010 | 18180 | 18180 | 18200 | 18180 | 156 |
| 335 | 20240117 | 133300 | 2057631590 | 18180 | 18130 | 18190 | 18130 | 337 |
| 336 | 20240117 | 133200 | 2051514690 | 18120 | 18140 | 18140 | 18120 | 89 |
| 337 | 20240117 | 133100 | 2049900730 | 18140 | 18150 | 18160 | 18130 | 88 |
| 338 | 20240117 | 133000 | 2048303920 | 18150 | 18160 | 18160 | 18150 | 84 |
| 339 | 20240117 | 132900 | 2046778550 | 18160 | 18160 | 18180 | 18150 | 259 |
| 340 | 20240117 | 132800 | 2042073420 | 18160 | 18160 | 18160 | 18150 | 72 |
| 341 | 20240117 | 132700 | 2040766150 | 18150 | 18170 | 18170 | 18150 | 99 |
| 342 | 20240117 | 132600 | 2038968350 | 18170 | 18170 | 18180 | 18170 | 62 |
| 343 | 20240117 | 132500 | 2037841300 | 18180 | 18170 | 18180 | 18160 | 114 |
| 344 | 20240117 | 132400 | 2035770150 | 18180 | 18180 | 18180 | 18170 | 80 |
| 345 | 20240117 | 132300 | 2034315810 | 18170 | 18190 | 18190 | 18170 | 68 |
| 346 | 20240117 | 132200 | 2033079230 | 18180 | 18190 | 18200 | 18180 | 100 |
| 347 | 20240117 | 132100 | 2031259940 | 18190 | 18190 | 18200 | 18190 | 89 |
| 348 | 20240117 | 132000 | 2029640650 | 18200 | 18180 | 18200 | 18180 | 543 |
| 349 | 20240117 | 131900 | 2019763530 | 18170 | 18170 | 18170 | 18160 | 48 |
| 350 | 20240117 | 131800 | 2018891410 | 18170 | 18170 | 18170 | 18160 | 77 |
| 351 | 20240117 | 131700 | 2017492370 | 18170 | 18180 | 18190 | 18170 | 60 |
| 352 | 20240117 | 131600 | 2016401270 | 18180 | 18170 | 18190 | 18170 | 70 |
| 353 | 20240117 | 131500 | 2015128670 | 18180 | 18160 | 18180 | 18160 | 326 |
| 354 | 20240117 | 131400 | 2009203540 | 18170 | 18170 | 18170 | 18170 | 77 |
| 355 | 20240117 | 131300 | 2007804450 | 18160 | 18150 | 18160 | 18120 | 3235 |
| 356 | 20240117 | 131200 | 1949124320 | 18150 | 18160 | 18160 | 18150 | 128 |
| 357 | 20240117 | 131100 | 1946800280 | 18160 | 18160 | 18160 | 18110 | 774 |
| 358 | 20240117 | 131000 | 1932758130 | 18160 | 18110 | 18210 | 18110 | 1292 |
| 359 | 20240117 | 130900 | 1909289880 | 18110 | 18100 | 18110 | 18100 | 51 |
| 360 | 20240117 | 130800 | 1908366770 | 18110 | 18140 | 18140 | 18110 | 127 |
| 361 | 20240117 | 130700 | 1906063430 | 18140 | 18080 | 18300 | 18070 | 2081 |
| 362 | 20240117 | 130600 | 1868253600 | 18100 | 17990 | 18100 | 17990 | 2931 |
| 363 | 20240117 | 130500 | 1815348280 | 17990 | 17890 | 17990 | 17890 | 2745 |
| 364 | 20240117 | 130400 | 1766185460 | 17890 | 17940 | 17940 | 17890 | 1301 |
| 365 | 20240117 | 130300 | 1742888900 | 17930 | 17930 | 17940 | 17930 | 861 |
| 366 | 20240117 | 130200 | 1727450570 | 17930 | 17930 | 17970 | 17930 | 2458 |
| 367 | 20240117 | 130100 | 1683340000 | 17920 | 17970 | 17980 | 17870 | 3317 |
| 368 | 20240117 | 130000 | 1623895730 | 17960 | 17990 | 17990 | 17940 | 2891 |
| 369 | 20240117 | 125900 | 1571998490 | 17990 | 17980 | 18020 | 17980 | 1010 |
| 370 | 20240117 | 125800 | 1553818380 | 18000 | 18020 | 18040 | 17980 | 3384 |
| 371 | 20240117 | 125700 | 1492880580 | 18010 | 18030 | 18030 | 18010 | 337 |
| 372 | 20240117 | 125600 | 1486806730 | 18030 | 18080 | 18080 | 18000 | 6293 |
| 373 | 20240117 | 125500 | 1373312510 | 18090 | 18090 | 18090 | 18080 | 173 |
| 374 | 20240117 | 125400 | 1370183190 | 18090 | 18100 | 18100 | 18090 | 211 |
| 375 | 20240117 | 125300 | 1366364200 | 18100 | 18110 | 18110 | 18090 | 1104 |
| 376 | 20240117 | 125200 | 1346382390 | 18110 | 18120 | 18120 | 18100 | 37 |
| 377 | 20240117 | 125100 | 1345712280 | 18120 | 18100 | 18120 | 18100 | 690 |
| 378 | 20240117 | 125000 | 1333220760 | 18100 | 18100 | 18100 | 18090 | 193 |
| 379 | 20240117 | 124900 | 1329728560 | 18100 | 18090 | 18100 | 18090 | 158 |
| 380 | 20240117 | 124800 | 1326868950 | 18100 | 18090 | 18100 | 18080 | 335 |
| 381 | 20240117 | 124700 | 1320808840 | 18080 | 18080 | 18080 | 18080 | 377 |
| 382 | 20240117 | 124600 | 1313992680 | 18080 | 18120 | 18120 | 18080 | 2860 |
| 383 | 20240117 | 124500 | 1262238720 | 18120 | 18130 | 18130 | 18120 | 83 |
| 384 | 20240117 | 124400 | 1260734740 | 18130 | 18130 | 18140 | 18120 | 1196 |
| 385 | 20240117 | 124300 | 1239059070 | 18120 | 18120 | 18130 | 18120 | 176 |
| 386 | 20240117 | 124200 | 1235868950 | 18110 | 18100 | 18110 | 18090 | 559 |
| 387 | 20240117 | 124100 | 1225750840 | 18090 | 18100 | 18120 | 18090 | 63 |
| 388 | 20240117 | 124000 | 1224610570 | 18110 | 18120 | 18120 | 18080 | 1760 |
| 389 | 20240117 | 123900 | 1192780170 | 18110 | 18150 | 18150 | 18090 | 2285 |
| 390 | 20240117 | 123800 | 1151391150 | 18150 | 18130 | 18150 | 18110 | 698 |
| 391 | 20240117 | 123700 | 1138736190 | 18120 | 18180 | 18180 | 18110 | 2034 |
| 392 | 20240117 | 123600 | 1101842800 | 18180 | 18190 | 18190 | 18180 | 45 |
| 393 | 20240117 | 123500 | 1101024680 | 18180 | 18180 | 18180 | 18170 | 20 |
| 394 | 20240117 | 123400 | 1100661090 | 18190 | 18160 | 18190 | 18160 | 388 |
| 395 | 20240117 | 123300 | 1093605270 | 18160 | 18200 | 18210 | 18150 | 2008 |
| 396 | 20240117 | 123200 | 1057099900 | 18210 | 18220 | 18220 | 18210 | 12 |
| 397 | 20240117 | 123100 | 1056881340 | 18210 | 18210 | 18210 | 18210 | 15 |
| 398 | 20240117 | 123000 | 1056608190 | 18230 | 18220 | 18230 | 18200 | 867 |
| 399 | 20240117 | 122900 | 1040819170 | 18210 | 18220 | 18220 | 18210 | 65 |
| 400 | 20240117 | 122800 | 1039634970 | 18220 | 18210 | 18220 | 18210 | 32 |
| 401 | 20240117 | 122700 | 1039052230 | 18210 | 18220 | 18220 | 18210 | 500 |
| 402 | 20240117 | 122600 | 1029946010 | 18220 | 18230 | 18230 | 18220 | 28 |
| 403 | 20240117 | 122500 | 1029435720 | 18230 | 18230 | 18240 | 18230 | 1416 |
| 404 | 20240117 | 122400 | 1003620940 | 18240 | 18240 | 18240 | 18240 | 136 |
| 405 | 20240117 | 122300 | 1001140300 | 18230 | 18240 | 18240 | 18230 | 14 |
| 406 | 20240117 | 122200 | 1000885050 | 18240 | 18230 | 18240 | 18230 | 30 |
| 407 | 20240117 | 122100 | 1000337950 | 18230 | 18240 | 18240 | 18230 | 212 |
| 408 | 20240117 | 122000 | 996472190 | 18250 | 18230 | 18250 | 18230 | 211 |
| 409 | 20240117 | 121900 | 992625350 | 18230 | 18230 | 18230 | 18230 | 3 |
| 410 | 20240117 | 121800 | 992570660 | 18220 | 18230 | 18230 | 18220 | 20 |
| 411 | 20240117 | 121700 | 992206160 | 18230 | 18240 | 18240 | 18220 | 17 |
| 412 | 20240117 | 121600 | 991896220 | 18240 | 18240 | 18270 | 18240 | 711 |
| 413 | 20240117 | 121500 | 978919610 | 18240 | 18220 | 18240 | 18220 | 440 |
| 414 | 20240117 | 121400 | 970900400 | 18220 | 18210 | 18220 | 18210 | 15 |
| 415 | 20240117 | 121300 | 970627210 | 18220 | 18220 | 18220 | 18220 | 2 |
| 416 | 20240117 | 121200 | 970590770 | 18210 | 18210 | 18210 | 18210 | 9 |
| 417 | 20240117 | 121100 | 970426880 | 18210 | 18200 | 18220 | 18200 | 152 |
| 418 | 20240117 | 121000 | 967658950 | 18200 | 18210 | 18210 | 18200 | 22 |
| 419 | 20240117 | 120900 | 967258380 | 18200 | 18200 | 18210 | 18200 | 16 |
| 420 | 20240117 | 120800 | 966967160 | 18210 | 18200 | 18210 | 18200 | 8 |
| 421 | 20240117 | 120700 | 966821550 | 18210 | 18210 | 18210 | 18200 | 41 |
| 422 | 20240117 | 120600 | 966074990 | 18210 | 18200 | 18210 | 18200 | 35 |
| 423 | 20240117 | 120500 | 965437750 | 18210 | 18200 | 18210 | 18200 | 10 |
| 424 | 20240117 | 120400 | 965255670 | 18200 | 18210 | 18210 | 18200 | 29 |
| 425 | 20240117 | 120300 | 964727740 | 18210 | 18200 | 18210 | 18200 | 409 |
| 426 | 20240117 | 120200 | 957281310 | 18210 | 18250 | 18250 | 18200 | 2589 |
| 427 | 20240117 | 120100 | 910135140 | 18250 | 18270 | 18280 | 18250 | 769 |
| 428 | 20240117 | 120000 | 896093520 | 18280 | 18280 | 18280 | 18280 | 230 |
| 429 | 20240117 | 115900 | 891889120 | 18290 | 18290 | 18290 | 18280 | 24 |
| 430 | 20240117 | 115800 | 891450210 | 18280 | 18290 | 18290 | 18280 | 13 |
| 431 | 20240117 | 115700 | 891212540 | 18290 | 18290 | 18290 | 18280 | 58 |
| 432 | 20240117 | 115600 | 890151780 | 18290 | 18280 | 18290 | 18280 | 117 |
| 433 | 20240117 | 115500 | 888012960 | 18290 | 18300 | 18310 | 18290 | 527 |
| 434 | 20240117 | 115400 | 878370180 | 18310 | 18300 | 18310 | 18300 | 16 |
| 435 | 20240117 | 115300 | 878077310 | 18300 | 18310 | 18310 | 18300 | 15 |
| 436 | 20240117 | 115200 | 877802800 | 18300 | 18300 | 18300 | 18300 | 5 |
| 437 | 20240117 | 115100 | 877711300 | 18300 | 18310 | 18310 | 18300 | 18 |
| 438 | 20240117 | 115000 | 877381830 | 18320 | 18290 | 18330 | 18280 | 487 |
| 439 | 20240117 | 114900 | 868469950 | 18290 | 18290 | 18290 | 18290 | 114 |
| 440 | 20240117 | 114800 | 866384890 | 18290 | 18330 | 18330 | 18290 | 2948 |
| 441 | 20240117 | 114700 | 812419640 | 18320 | 18320 | 18330 | 18320 | 11 |
| 442 | 20240117 | 114600 | 812218110 | 18320 | 18330 | 18330 | 18320 | 2 |
| 443 | 20240117 | 114500 | 812181460 | 18340 | 18330 | 18340 | 18330 | 239 |
| 444 | 20240117 | 114400 | 807799690 | 18320 | 18320 | 18320 | 18320 | 10 |
| 445 | 20240117 | 114300 | 807616490 | 18320 | 18320 | 18330 | 18320 | 16 |
| 446 | 20240117 | 114200 | 807323340 | 18330 | 18330 | 18330 | 18320 | 103 |
| 447 | 20240117 | 114100 | 805435360 | 18330 | 18330 | 18330 | 18330 | 145 |
| 448 | 20240117 | 114000 | 802777510 | 18330 | 18340 | 18340 | 18330 | 7 |
| 449 | 20240117 | 113900 | 802649180 | 18330 | 18330 | 18340 | 18330 | 92 |
| 450 | 20240117 | 113800 | 800962210 | 18340 | 18320 | 18340 | 18320 | 258 |
| 451 | 20240117 | 113700 | 796234320 | 18330 | 18330 | 18330 | 18320 | 30 |
| 452 | 20240117 | 113600 | 795684470 | 18320 | 18320 | 18320 | 18320 | 33 |
| 453 | 20240117 | 113500 | 795079910 | 18340 | 18330 | 18340 | 18330 | 16 |
| 454 | 20240117 | 113400 | 794786600 | 18330 | 18320 | 18330 | 18310 | 979 |
| 455 | 20240117 | 113300 | 776850250 | 18320 | 18320 | 18330 | 18320 | 19 |
| 456 | 20240117 | 113200 | 776502140 | 18320 | 18330 | 18340 | 18320 | 40 |
| 457 | 20240117 | 113100 | 775768890 | 18340 | 18330 | 18340 | 18330 | 13 |
| 458 | 20240117 | 113000 | 775530590 | 18340 | 18340 | 18340 | 18330 | 10 |
| 459 | 20240117 | 112900 | 775347240 | 18330 | 18320 | 18330 | 18320 | 105 |
| 460 | 20240117 | 112800 | 773422690 | 18320 | 18330 | 18340 | 18310 | 916 |
| 461 | 20240117 | 112700 | 756643070 | 18330 | 18350 | 18350 | 18330 | 1120 |
| 462 | 20240117 | 112600 | 736107750 | 18340 | 18350 | 18350 | 18340 | 301 |
| 463 | 20240117 | 112500 | 730586380 | 18340 | 18350 | 18360 | 18340 | 468 |
| 464 | 20240117 | 112400 | 721998740 | 18350 | 18370 | 18370 | 18350 | 1398 |
| 465 | 20240117 | 112300 | 696331480 | 18370 | 18370 | 18370 | 18370 | 5 |
| 466 | 20240117 | 112200 | 696239630 | 18370 | 18370 | 18370 | 18370 | 100 |
| 467 | 20240117 | 112100 | 694402630 | 18370 | 18370 | 18380 | 18370 | 107 |
| 468 | 20240117 | 112000 | 692437030 | 18370 | 18410 | 18420 | 18370 | 1861 |
| 469 | 20240117 | 111900 | 658199570 | 18420 | 18420 | 18420 | 18420 | 3 |
| 470 | 20240117 | 111800 | 658144310 | 18420 | 18410 | 18420 | 18410 | 103 |
| 471 | 20240117 | 111700 | 656247100 | 18410 | 18410 | 18420 | 18410 | 748 |
| 472 | 20240117 | 111600 | 642476410 | 18410 | 18420 | 18420 | 18410 | 209 |
| 473 | 20240117 | 111500 | 638628680 | 18420 | 18410 | 18420 | 18410 | 315 |
| 474 | 20240117 | 111400 | 632829480 | 18410 | 18410 | 18410 | 18410 | 0 |
| 475 | 20240117 | 111300 | 632829480 | 18410 | 18420 | 18420 | 18410 | 19 |
| 476 | 20240117 | 111200 | 632479600 | 18420 | 18410 | 18420 | 18410 | 197 |
| 477 | 20240117 | 111100 | 628850910 | 18410 | 18410 | 18410 | 18410 | 6 |
| 478 | 20240117 | 111000 | 628740450 | 18410 | 18410 | 18420 | 18410 | 42 |
| 479 | 20240117 | 110900 | 627967210 | 18420 | 18410 | 18420 | 18410 | 77 |
| 480 | 20240117 | 110800 | 626549620 | 18420 | 18430 | 18430 | 18420 | 104 |
| 481 | 20240117 | 110700 | 624632980 | 18420 | 18420 | 18420 | 18410 | 45 |
| 482 | 20240117 | 110600 | 623804130 | 18420 | 18410 | 18420 | 18410 | 137 |
| 483 | 20240117 | 110500 | 621281590 | 18410 | 18440 | 18440 | 18410 | 195 |
| 484 | 20240117 | 110400 | 617691320 | 18420 | 18430 | 18430 | 18420 | 313 |
| 485 | 20240117 | 110300 | 611924480 | 18440 | 18440 | 18440 | 18440 | 100 |
| 486 | 20240117 | 110200 | 610080480 | 18430 | 18430 | 18440 | 18430 | 11 |
| 487 | 20240117 | 110100 | 609877740 | 18430 | 18430 | 18430 | 18430 | 4 |
| 488 | 20240117 | 110000 | 609804020 | 18440 | 18440 | 18440 | 18440 | 203 |
| 489 | 20240117 | 105900 | 606060700 | 18440 | 18430 | 18440 | 18430 | 28 |
| 490 | 20240117 | 105800 | 605544620 | 18430 | 18430 | 18430 | 18430 | 10 |
| 491 | 20240117 | 105700 | 605360320 | 18430 | 18430 | 18430 | 18430 | 154 |
| 492 | 20240117 | 105600 | 602522100 | 18430 | 18430 | 18430 | 18430 | 169 |
| 493 | 20240117 | 105500 | 599407430 | 18440 | 18440 | 18440 | 18440 | 2 |
| 494 | 20240117 | 105400 | 599370550 | 18430 | 18440 | 18440 | 18430 | 110 |
| 495 | 20240117 | 105300 | 597342250 | 18430 | 18440 | 18440 | 18430 | 12 |
| 496 | 20240117 | 105200 | 597121070 | 18440 | 18440 | 18440 | 18440 | 102 |
| 497 | 20240117 | 105100 | 595240190 | 18430 | 18430 | 18430 | 18430 | 9 |
| 498 | 20240117 | 105000 | 595074320 | 18420 | 18430 | 18440 | 18420 | 73 |
| 499 | 20240117 | 104900 | 593729300 | 18440 | 18430 | 18440 | 18430 | 3 |
| 500 | 20240117 | 104800 | 593673990 | 18430 | 18460 | 18460 | 18430 | 189 |
| 501 | 20240117 | 104700 | 590190120 | 18460 | 18480 | 18480 | 18460 | 756 |
| 502 | 20240117 | 104600 | 576225810 | 18470 | 18440 | 18470 | 18440 | 349 |
| 503 | 20240117 | 104500 | 569784490 | 18430 | 18420 | 18430 | 18420 | 97 |
| 504 | 20240117 | 104400 | 567997090 | 18430 | 18430 | 18430 | 18430 | 10 |
| 505 | 20240117 | 104300 | 567812790 | 18420 | 18420 | 18430 | 18420 | 38 |
| 506 | 20240117 | 104200 | 567112620 | 18430 | 18420 | 18430 | 18420 | 52 |
| 507 | 20240117 | 104100 | 566154460 | 18430 | 18410 | 18430 | 18410 | 102 |
| 508 | 20240117 | 104000 | 564275620 | 18410 | 18420 | 18420 | 18400 | 515 |
| 509 | 20240117 | 103900 | 554794490 | 18410 | 18410 | 18410 | 18410 | 22 |
| 510 | 20240117 | 103800 | 554389470 | 18420 | 18410 | 18420 | 18410 | 123 |
| 511 | 20240117 | 103700 | 552124040 | 18410 | 18420 | 18420 | 18410 | 13 |
| 512 | 20240117 | 103600 | 551884690 | 18420 | 18410 | 18420 | 18410 | 31 |
| 513 | 20240117 | 103500 | 551313960 | 18420 | 18420 | 18420 | 18410 | 86 |
| 514 | 20240117 | 103400 | 549729890 | 18410 | 18410 | 18410 | 18410 | 9 |
| 515 | 20240117 | 103300 | 549564200 | 18420 | 18410 | 18420 | 18410 | 36 |
| 516 | 20240117 | 103200 | 548901140 | 18410 | 18410 | 18410 | 18410 | 222 |
| 517 | 20240117 | 103100 | 544814120 | 18410 | 18410 | 18410 | 18410 | 105 |
| 518 | 20240117 | 103000 | 542881070 | 18410 | 18420 | 18420 | 18410 | 15 |
| 519 | 20240117 | 102900 | 542604900 | 18440 | 18430 | 18440 | 18430 | 300 |
| 520 | 20240117 | 102800 | 537075030 | 18430 | 18420 | 18430 | 18420 | 300 |
| 521 | 20240117 | 102700 | 531546880 | 18410 | 18420 | 18420 | 18410 | 36 |
| 522 | 20240117 | 102600 | 530883810 | 18420 | 18450 | 18450 | 18410 | 956 |
| 523 | 20240117 | 102500 | 513265510 | 18450 | 18450 | 18450 | 18440 | 80 |
| 524 | 20240117 | 102400 | 511789560 | 18460 | 18460 | 18460 | 18450 | 17 |
| 525 | 20240117 | 102300 | 511475790 | 18450 | 18450 | 18460 | 18440 | 355 |
| 526 | 20240117 | 102200 | 504926060 | 18450 | 18450 | 18450 | 18450 | 0 |
| 527 | 20240117 | 102100 | 504926060 | 18450 | 18470 | 18470 | 18450 | 15 |
| 528 | 20240117 | 102000 | 504649290 | 18460 | 18460 | 18460 | 18460 | 44 |
| 529 | 20240117 | 101900 | 503837050 | 18470 | 18450 | 18470 | 18450 | 159 |
| 530 | 20240117 | 101800 | 500902640 | 18450 | 18450 | 18450 | 18450 | 129 |
| 531 | 20240117 | 101700 | 498522590 | 18460 | 18450 | 18460 | 18450 | 7 |
| 532 | 20240117 | 101600 | 498393420 | 18460 | 18460 | 18460 | 18460 | 8 |
| 533 | 20240117 | 101500 | 498245740 | 18460 | 18460 | 18470 | 18450 | 618 |
| 534 | 20240117 | 101400 | 486837400 | 18480 | 18470 | 18480 | 18460 | 153 |
| 535 | 20240117 | 101300 | 484011950 | 18470 | 18460 | 18470 | 18460 | 55 |
| 536 | 20240117 | 101200 | 482996600 | 18460 | 18450 | 18460 | 18450 | 37 |
| 537 | 20240117 | 101100 | 482313630 | 18450 | 18440 | 18450 | 18440 | 47 |
| 538 | 20240117 | 101000 | 481446700 | 18450 | 18420 | 18450 | 18420 | 130 |
| 539 | 20240117 | 100900 | 479050870 | 18410 | 18420 | 18420 | 18400 | 227 |
| 540 | 20240117 | 100800 | 474871900 | 18420 | 18430 | 18430 | 18420 | 395 |
| 541 | 20240117 | 100700 | 467592600 | 18440 | 18440 | 18440 | 18440 | 148 |
| 542 | 20240117 | 100600 | 464863480 | 18440 | 18440 | 18440 | 18440 | 74 |
| 543 | 20240117 | 100500 | 463498920 | 18450 | 18470 | 18470 | 18450 | 649 |
| 544 | 20240117 | 100400 | 451520680 | 18460 | 18470 | 18470 | 18460 | 21 |
| 545 | 20240117 | 100300 | 451132860 | 18470 | 18520 | 18520 | 18470 | 1115 |
| 546 | 20240117 | 100200 | 430514690 | 18520 | 18520 | 18520 | 18510 | 108 |
| 547 | 20240117 | 100100 | 428514580 | 18520 | 18520 | 18530 | 18520 | 138 |
| 548 | 20240117 | 100000 | 425958400 | 18520 | 18540 | 18540 | 18520 | 24 |
| 549 | 20240117 | 095900 | 425513660 | 18540 | 18540 | 18540 | 18540 | 62 |
| 550 | 20240117 | 095800 | 424364180 | 18530 | 18530 | 18530 | 18530 | 58 |
| 551 | 20240117 | 095700 | 423289440 | 18540 | 18520 | 18540 | 18520 | 97 |
| 552 | 20240117 | 095600 | 421492580 | 18520 | 18510 | 18520 | 18490 | 1140 |
| 553 | 20240117 | 095500 | 400403210 | 18520 | 18510 | 18520 | 18510 | 93 |
| 554 | 20240117 | 095400 | 398681480 | 18510 | 18490 | 18510 | 18490 | 113 |
| 555 | 20240117 | 095300 | 396591010 | 18490 | 18500 | 18500 | 18490 | 50 |
| 556 | 20240117 | 095200 | 395666500 | 18490 | 18500 | 18500 | 18490 | 21 |
| 557 | 20240117 | 095100 | 395278150 | 18500 | 18500 | 18500 | 18480 | 212 |
| 558 | 20240117 | 095000 | 391356640 | 18520 | 18470 | 18520 | 18470 | 687 |
| 559 | 20240117 | 094900 | 378652070 | 18460 | 18460 | 18460 | 18450 | 109 |
| 560 | 20240117 | 094800 | 376639970 | 18450 | 18450 | 18460 | 18450 | 338 |
| 561 | 20240117 | 094700 | 370403010 | 18460 | 18450 | 18460 | 18450 | 7 |
| 562 | 20240117 | 094600 | 370273840 | 18450 | 18460 | 18460 | 18440 | 184 |
| 563 | 20240117 | 094500 | 366879040 | 18460 | 18460 | 18460 | 18460 | 59 |
| 564 | 20240117 | 094400 | 365789900 | 18450 | 18450 | 18460 | 18450 | 45 |
| 565 | 20240117 | 094300 | 364959300 | 18450 | 18460 | 18460 | 18450 | 213 |
| 566 | 20240117 | 094200 | 361029000 | 18460 | 18460 | 18480 | 18460 | 224 |
| 567 | 20240117 | 094100 | 356891540 | 18460 | 18390 | 18460 | 18390 | 630 |
| 568 | 20240117 | 094000 | 345292900 | 18390 | 18390 | 18390 | 18380 | 8 |
| 569 | 20240117 | 093900 | 345145830 | 18380 | 18390 | 18390 | 18380 | 85 |
| 570 | 20240117 | 093800 | 343582730 | 18390 | 18390 | 18390 | 18380 | 34 |
| 571 | 20240117 | 093700 | 342957520 | 18390 | 18380 | 18400 | 18380 | 73 |
| 572 | 20240117 | 093600 | 341615080 | 18380 | 18380 | 18390 | 18380 | 69 |
| 573 | 20240117 | 093500 | 340346820 | 18380 | 18370 | 18380 | 18360 | 92 |
| 574 | 20240117 | 093400 | 338656680 | 18370 | 18390 | 18390 | 18370 | 30 |
| 575 | 20240117 | 093300 | 338105190 | 18380 | 18370 | 18380 | 18360 | 145 |
| 576 | 20240117 | 093200 | 335440780 | 18400 | 18370 | 18400 | 18360 | 107 |
| 577 | 20240117 | 093100 | 333474500 | 18370 | 18360 | 18370 | 18360 | 9 |
| 578 | 20240117 | 093000 | 333309230 | 18360 | 18380 | 18380 | 18360 | 374 |
| 579 | 20240117 | 092900 | 326441930 | 18380 | 18360 | 18380 | 18360 | 121 |
| 580 | 20240117 | 092800 | 324219060 | 18380 | 18370 | 18380 | 18370 | 149 |
| 581 | 20240117 | 092700 | 321480900 | 18360 | 18360 | 18370 | 18350 | 238 |
| 582 | 20240117 | 092600 | 317112180 | 18370 | 18370 | 18370 | 18370 | 121 |
| 583 | 20240117 | 092500 | 314889410 | 18370 | 18360 | 18370 | 18350 | 309 |
| 584 | 20240117 | 092400 | 309216110 | 18370 | 18370 | 18370 | 18360 | 37 |
| 585 | 20240117 | 092300 | 308536520 | 18360 | 18370 | 18370 | 18360 | 432 |
| 586 | 20240117 | 092200 | 300604940 | 18360 | 18370 | 18370 | 18340 | 999 |
| 587 | 20240117 | 092100 | 282269360 | 18390 | 18450 | 18460 | 18360 | 3150 |
| 588 | 20240117 | 092000 | 224286570 | 18460 | 18470 | 18470 | 18460 | 152 |
| 589 | 20240117 | 091900 | 221480550 | 18470 | 18480 | 18480 | 18460 | 257 |
| 590 | 20240117 | 091800 | 216735170 | 18480 | 18490 | 18490 | 18470 | 336 |
| 591 | 20240117 | 091700 | 210526880 | 18480 | 18490 | 18490 | 18480 | 24 |
| 592 | 20240117 | 091600 | 210083220 | 18500 | 18500 | 18500 | 18500 | 234 |
| 593 | 20240117 | 091500 | 205754220 | 18510 | 18500 | 18540 | 18500 | 466 |
| 594 | 20240117 | 091400 | 197127450 | 18490 | 18480 | 18490 | 18480 | 353 |
| 595 | 20240117 | 091300 | 190603220 | 18480 | 18490 | 18490 | 18480 | 23 |
| 596 | 20240117 | 091200 | 190178060 | 18490 | 18530 | 18530 | 18480 | 2056 |
| 597 | 20240117 | 091100 | 152118850 | 18530 | 18540 | 18540 | 18510 | 476 |
| 598 | 20240117 | 091000 | 143303170 | 18540 | 18520 | 18540 | 18520 | 507 |
| 599 | 20240117 | 090900 | 133903620 | 18520 | 18570 | 18570 | 18510 | 1422 |
| 600 | 20240117 | 090800 | 107535290 | 18580 | 18560 | 18580 | 18560 | 181 |
| 601 | 20240117 | 090700 | 104174310 | 18560 | 18640 | 18640 | 18560 | 768 |
| 602 | 20240117 | 090600 | 89884810 | 18640 | 18690 | 18720 | 18630 | 746 |
| 603 | 20240117 | 090500 | 75961960 | 18700 | 18740 | 18740 | 18680 | 741 |
| 604 | 20240117 | 090400 | 62105270 | 18740 | 18700 | 18740 | 18700 | 806 |
| 605 | 20240117 | 090300 | 47023780 | 18710 | 18750 | 18750 | 18710 | 450 |
| 606 | 20240117 | 090200 | 38596480 | 18750 | 18740 | 18760 | 18730 | 36 |
| 607 | 20240117 | 090100 | 37921820 | 18740 | 18750 | 18820 | 18740 | 287 |
| 608 | 20240117 | 090000 | 32541240 | 18750 | 18790 | 18820 | 18660 | 1735 |