31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 3 | 20240117 | 192500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 4 | 20240117 | 192400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 5 | 20240117 | 192300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 6 | 20240117 | 192200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 7 | 20240117 | 192100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 8 | 20240117 | 192000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 9 | 20240117 | 191900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 10 | 20240117 | 191800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 11 | 20240117 | 191700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 12 | 20240117 | 191600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 13 | 20240117 | 191500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 14 | 20240117 | 191400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 15 | 20240117 | 191300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 16 | 20240117 | 191200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 17 | 20240117 | 191100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 18 | 20240117 | 191000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 19 | 20240117 | 190900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 20 | 20240117 | 190800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 21 | 20240117 | 190700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 22 | 20240117 | 190600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 23 | 20240117 | 190500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 24 | 20240117 | 190400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 25 | 20240117 | 190300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 26 | 20240117 | 190200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 27 | 20240117 | 190100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 28 | 20240117 | 190000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 29 | 20240117 | 185900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 30 | 20240117 | 185800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 31 | 20240117 | 185700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 32 | 20240117 | 185600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 33 | 20240117 | 185500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 34 | 20240117 | 185400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 35 | 20240117 | 185300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 36 | 20240117 | 185200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 37 | 20240117 | 185100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 38 | 20240117 | 185000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 39 | 20240117 | 184900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 40 | 20240117 | 184800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 41 | 20240117 | 184700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 42 | 20240117 | 184600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 43 | 20240117 | 184500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 44 | 20240117 | 184400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 45 | 20240117 | 184300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 46 | 20240117 | 184200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 47 | 20240117 | 184100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 48 | 20240117 | 184000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 49 | 20240117 | 183900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 50 | 20240117 | 183800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 51 | 20240117 | 183700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 52 | 20240117 | 183600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 53 | 20240117 | 183500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 54 | 20240117 | 183400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 55 | 20240117 | 183300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 56 | 20240117 | 183200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 57 | 20240117 | 183100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 58 | 20240117 | 183000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 59 | 20240117 | 182900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 60 | 20240117 | 182800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 61 | 20240117 | 182700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 62 | 20240117 | 182600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 63 | 20240117 | 182500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 64 | 20240117 | 182400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 65 | 20240117 | 182300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 66 | 20240117 | 182200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 67 | 20240117 | 182100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 68 | 20240117 | 182000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 69 | 20240117 | 181900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 70 | 20240117 | 181800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 71 | 20240117 | 181700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 72 | 20240117 | 181600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 73 | 20240117 | 181500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 74 | 20240117 | 181400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 75 | 20240117 | 181300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 76 | 20240117 | 181200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 77 | 20240117 | 181100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 78 | 20240117 | 181000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 79 | 20240117 | 180900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 80 | 20240117 | 180800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 81 | 20240117 | 180700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 82 | 20240117 | 180600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 83 | 20240117 | 180500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 84 | 20240117 | 180400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 85 | 20240117 | 180300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 86 | 20240117 | 180200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 87 | 20240117 | 180100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 88 | 20240117 | 180000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 89 | 20240117 | 175900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 90 | 20240117 | 175800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 91 | 20240117 | 175700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 92 | 20240117 | 175600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 93 | 20240117 | 175500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 94 | 20240117 | 175400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 95 | 20240117 | 175300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 96 | 20240117 | 175200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 97 | 20240117 | 175100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 98 | 20240117 | 175000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 99 | 20240117 | 174900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 100 | 20240117 | 174800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 101 | 20240117 | 174700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 102 | 20240117 | 174600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 103 | 20240117 | 174500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 104 | 20240117 | 174400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 105 | 20240117 | 174300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 106 | 20240117 | 174200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 107 | 20240117 | 174100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 108 | 20240117 | 174000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 109 | 20240117 | 173900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 110 | 20240117 | 173800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 111 | 20240117 | 173700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 112 | 20240117 | 173600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 113 | 20240117 | 173500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 114 | 20240117 | 173400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 115 | 20240117 | 173300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 116 | 20240117 | 173200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 117 | 20240117 | 173100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 118 | 20240117 | 173000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 119 | 20240117 | 172900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 120 | 20240117 | 172800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 121 | 20240117 | 172700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 122 | 20240117 | 172600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 123 | 20240117 | 172500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 124 | 20240117 | 172400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 125 | 20240117 | 172300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 126 | 20240117 | 172200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 127 | 20240117 | 172100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 128 | 20240117 | 172000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 129 | 20240117 | 171900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 130 | 20240117 | 171800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 131 | 20240117 | 171700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 132 | 20240117 | 171600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 133 | 20240117 | 171500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 134 | 20240117 | 171400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 135 | 20240117 | 171300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 136 | 20240117 | 171200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 137 | 20240117 | 171100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 138 | 20240117 | 171000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 139 | 20240117 | 170900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 140 | 20240117 | 170800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 141 | 20240117 | 170700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 142 | 20240117 | 170600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 143 | 20240117 | 170500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 144 | 20240117 | 170400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 145 | 20240117 | 170300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 146 | 20240117 | 170200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 147 | 20240117 | 170100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 148 | 20240117 | 170000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 149 | 20240117 | 165900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 150 | 20240117 | 165800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 151 | 20240117 | 165700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 152 | 20240117 | 165600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 153 | 20240117 | 165500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 154 | 20240117 | 165400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 155 | 20240117 | 165300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 156 | 20240117 | 165200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 157 | 20240117 | 165100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 158 | 20240117 | 165000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 159 | 20240117 | 164900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 160 | 20240117 | 164800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 161 | 20240117 | 164700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 162 | 20240117 | 164600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 163 | 20240117 | 164500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 164 | 20240117 | 164400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 165 | 20240117 | 164300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 166 | 20240117 | 164200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 167 | 20240117 | 164100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 168 | 20240117 | 164000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 169 | 20240117 | 163900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 170 | 20240117 | 163800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 171 | 20240117 | 163700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 172 | 20240117 | 163600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 173 | 20240117 | 163500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 174 | 20240117 | 163400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 175 | 20240117 | 163300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 176 | 20240117 | 163200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 177 | 20240117 | 163100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 178 | 20240117 | 163000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 179 | 20240117 | 162900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 180 | 20240117 | 162800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 181 | 20240117 | 162700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 182 | 20240117 | 162600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 183 | 20240117 | 162500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 184 | 20240117 | 162400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 185 | 20240117 | 162300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 186 | 20240117 | 162200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 187 | 20240117 | 162100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 188 | 20240117 | 162000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 189 | 20240117 | 161900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 190 | 20240117 | 161800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 191 | 20240117 | 161700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 192 | 20240117 | 161600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 193 | 20240117 | 161500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 194 | 20240117 | 161400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 195 | 20240117 | 161300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 196 | 20240117 | 161200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 197 | 20240117 | 161100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 198 | 20240117 | 161000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 199 | 20240117 | 160900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 200 | 20240117 | 160800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 201 | 20240117 | 160700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 202 | 20240117 | 160600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 203 | 20240117 | 160500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 204 | 20240117 | 160400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 205 | 20240117 | 160300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 206 | 20240117 | 160200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 207 | 20240117 | 160100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 208 | 20240117 | 160000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 209 | 20240117 | 155900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 210 | 20240117 | 155800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 211 | 20240117 | 155700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 212 | 20240117 | 155600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 213 | 20240117 | 155500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 214 | 20240117 | 155400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 215 | 20240117 | 155300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 216 | 20240117 | 155200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 217 | 20240117 | 155100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 218 | 20240117 | 155000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 219 | 20240117 | 154900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 220 | 20240117 | 154800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 221 | 20240117 | 154700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 222 | 20240117 | 154600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 223 | 20240117 | 154500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 224 | 20240117 | 154400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 225 | 20240117 | 154300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 226 | 20240117 | 154200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 227 | 20240117 | 154100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 228 | 20240117 | 154000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 229 | 20240117 | 153900 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 230 | 20240117 | 153800 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 231 | 20240117 | 153700 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 232 | 20240117 | 153600 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 233 | 20240117 | 153500 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 234 | 20240117 | 153400 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 235 | 20240117 | 153300 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 236 | 20240117 | 153200 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 237 | 20240117 | 153100 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 238 | 20240117 | 153000 | 2819673840 | 7460 | 7460 | 7460 | 7460 | 3182 |
| 239 | 20240117 | 152900 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 240 | 20240117 | 152800 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 241 | 20240117 | 152700 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 242 | 20240117 | 152600 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 243 | 20240117 | 152500 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 244 | 20240117 | 152400 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 245 | 20240117 | 152300 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 246 | 20240117 | 152200 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 247 | 20240117 | 152100 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 248 | 20240117 | 152000 | 2795936120 | 7460 | 7460 | 7460 | 7460 | 0 |
| 249 | 20240117 | 151900 | 2795936120 | 7460 | 7440 | 7460 | 7420 | 3586 |
| 250 | 20240117 | 151800 | 2769203090 | 7450 | 7450 | 7450 | 7450 | 277 |
| 251 | 20240117 | 151700 | 2767139440 | 7450 | 7440 | 7450 | 7440 | 110 |
| 252 | 20240117 | 151600 | 2766320540 | 7430 | 7420 | 7430 | 7420 | 1367 |
| 253 | 20240117 | 151500 | 2756169320 | 7420 | 7410 | 7430 | 7400 | 3643 |
| 254 | 20240117 | 151400 | 2729158270 | 7400 | 7390 | 7410 | 7390 | 1795 |
| 255 | 20240117 | 151300 | 2715889240 | 7400 | 7410 | 7410 | 7390 | 324 |
| 256 | 20240117 | 151200 | 2713491730 | 7420 | 7420 | 7420 | 7390 | 13310 |
| 257 | 20240117 | 151100 | 2614942410 | 7420 | 7440 | 7440 | 7420 | 2574 |
| 258 | 20240117 | 151000 | 2595835550 | 7450 | 7450 | 7450 | 7450 | 51 |
| 259 | 20240117 | 150900 | 2595455600 | 7450 | 7450 | 7450 | 7450 | 127 |
| 260 | 20240117 | 150800 | 2594509450 | 7450 | 7450 | 7450 | 7450 | 4 |
| 261 | 20240117 | 150700 | 2594479650 | 7450 | 7440 | 7450 | 7420 | 4518 |
| 262 | 20240117 | 150600 | 2560951550 | 7430 | 7440 | 7440 | 7430 | 44 |
| 263 | 20240117 | 150500 | 2560624590 | 7420 | 7450 | 7450 | 7420 | 4949 |
| 264 | 20240117 | 150400 | 2523843530 | 7450 | 7450 | 7450 | 7440 | 2028 |
| 265 | 20240117 | 150300 | 2508744930 | 7450 | 7460 | 7460 | 7450 | 692 |
| 266 | 20240117 | 150200 | 2503589030 | 7450 | 7460 | 7460 | 7450 | 80 |
| 267 | 20240117 | 150100 | 2502992730 | 7460 | 7460 | 7460 | 7460 | 0 |
| 268 | 20240117 | 150000 | 2502992730 | 7460 | 7460 | 7460 | 7460 | 139 |
| 269 | 20240117 | 145900 | 2501955790 | 7450 | 7460 | 7460 | 7450 | 350 |
| 270 | 20240117 | 145800 | 2499347930 | 7460 | 7460 | 7460 | 7450 | 468 |
| 271 | 20240117 | 145700 | 2495860650 | 7450 | 7460 | 7460 | 7450 | 146 |
| 272 | 20240117 | 145600 | 2494772930 | 7450 | 7450 | 7450 | 7450 | 3530 |
| 273 | 20240117 | 145500 | 2468474430 | 7450 | 7450 | 7450 | 7450 | 32 |
| 274 | 20240117 | 145400 | 2468236030 | 7450 | 7450 | 7450 | 7450 | 56 |
| 275 | 20240117 | 145300 | 2467818830 | 7450 | 7440 | 7450 | 7440 | 11 |
| 276 | 20240117 | 145200 | 2467736890 | 7440 | 7450 | 7460 | 7440 | 612 |
| 277 | 20240117 | 145100 | 2463182490 | 7450 | 7440 | 7450 | 7440 | 131 |
| 278 | 20240117 | 145000 | 2462206650 | 7450 | 7470 | 7470 | 7450 | 3 |
| 279 | 20240117 | 144900 | 2462184280 | 7470 | 7450 | 7470 | 7450 | 1365 |
| 280 | 20240117 | 144800 | 2452013730 | 7440 | 7430 | 7440 | 7430 | 601 |
| 281 | 20240117 | 144700 | 2447546420 | 7440 | 7440 | 7440 | 7440 | 134 |
| 282 | 20240117 | 144600 | 2446549460 | 7440 | 7450 | 7450 | 7440 | 6308 |
| 283 | 20240117 | 144500 | 2399580940 | 7450 | 7450 | 7450 | 7450 | 0 |
| 284 | 20240117 | 144400 | 2399580940 | 7450 | 7450 | 7450 | 7450 | 2 |
| 285 | 20240117 | 144300 | 2399566040 | 7450 | 7460 | 7470 | 7450 | 23 |
| 286 | 20240117 | 144200 | 2399394470 | 7450 | 7480 | 7480 | 7450 | 300 |
| 287 | 20240117 | 144100 | 2397155450 | 7490 | 7490 | 7490 | 7490 | 0 |
| 288 | 20240117 | 144000 | 2397155450 | 7490 | 7490 | 7490 | 7460 | 3003 |
| 289 | 20240117 | 143900 | 2374752980 | 7490 | 7500 | 7500 | 7490 | 1008 |
| 290 | 20240117 | 143800 | 2367203000 | 7500 | 7460 | 7500 | 7460 | 8190 |
| 291 | 20240117 | 143700 | 2306060410 | 7500 | 7500 | 7500 | 7500 | 1 |
| 292 | 20240117 | 143600 | 2306052910 | 7500 | 7500 | 7500 | 7500 | 0 |
| 293 | 20240117 | 143500 | 2306052910 | 7500 | 7500 | 7500 | 7500 | 306 |
| 294 | 20240117 | 143400 | 2303757910 | 7500 | 7500 | 7500 | 7500 | 1 |
| 295 | 20240117 | 143300 | 2303750410 | 7460 | 7490 | 7490 | 7460 | 601 |
| 296 | 20240117 | 143200 | 2299266920 | 7490 | 7490 | 7490 | 7490 | 1004 |
| 297 | 20240117 | 143100 | 2291746960 | 7480 | 7450 | 7480 | 7450 | 4989 |
| 298 | 20240117 | 143000 | 2254516860 | 7450 | 7460 | 7460 | 7450 | 1019 |
| 299 | 20240117 | 142900 | 2246923120 | 7480 | 7460 | 7480 | 7460 | 141 |
| 300 | 20240117 | 142800 | 2245868580 | 7460 | 7480 | 7480 | 7460 | 489 |
| 301 | 20240117 | 142700 | 2242212120 | 7470 | 7470 | 7470 | 7470 | 200 |
| 302 | 20240117 | 142600 | 2240718120 | 7470 | 7470 | 7470 | 7470 | 81 |
| 303 | 20240117 | 142500 | 2240113050 | 7470 | 7460 | 7470 | 7460 | 2086 |
| 304 | 20240117 | 142400 | 2224546190 | 7450 | 7460 | 7460 | 7450 | 2955 |
| 305 | 20240117 | 142300 | 2202516390 | 7460 | 7460 | 7460 | 7460 | 100 |
| 306 | 20240117 | 142200 | 2201770390 | 7460 | 7460 | 7460 | 7460 | 6 |
| 307 | 20240117 | 142100 | 2201725630 | 7450 | 7460 | 7460 | 7450 | 290 |
| 308 | 20240117 | 142000 | 2199563530 | 7450 | 7460 | 7460 | 7450 | 250 |
| 309 | 20240117 | 141900 | 2197700030 | 7460 | 7460 | 7460 | 7460 | 2814 |
| 310 | 20240117 | 141800 | 2176707590 | 7460 | 7460 | 7460 | 7460 | 0 |
| 311 | 20240117 | 141700 | 2176707590 | 7460 | 7460 | 7460 | 7460 | 0 |
| 312 | 20240117 | 141600 | 2176707590 | 7460 | 7460 | 7460 | 7460 | 90 |
| 313 | 20240117 | 141500 | 2176036190 | 7460 | 7460 | 7460 | 7460 | 4000 |
| 314 | 20240117 | 141400 | 2146196190 | 7460 | 7470 | 7470 | 7460 | 981 |
| 315 | 20240117 | 141300 | 2138874430 | 7470 | 7460 | 7470 | 7460 | 120 |
| 316 | 20240117 | 141200 | 2137978730 | 7470 | 7470 | 7470 | 7470 | 2 |
| 317 | 20240117 | 141100 | 2137963790 | 7470 | 7470 | 7470 | 7470 | 5 |
| 318 | 20240117 | 141000 | 2137926440 | 7470 | 7480 | 7480 | 7470 | 421 |
| 319 | 20240117 | 140900 | 2134781550 | 7470 | 7470 | 7470 | 7470 | 0 |
| 320 | 20240117 | 140800 | 2134781550 | 7470 | 7470 | 7470 | 7470 | 22 |
| 321 | 20240117 | 140700 | 2134617210 | 7470 | 7470 | 7470 | 7470 | 673 |
| 322 | 20240117 | 140600 | 2129589900 | 7470 | 7470 | 7470 | 7460 | 408 |
| 323 | 20240117 | 140500 | 2126546140 | 7470 | 7460 | 7470 | 7460 | 501 |
| 324 | 20240117 | 140400 | 2122808670 | 7460 | 7460 | 7460 | 7460 | 0 |
| 325 | 20240117 | 140300 | 2122808670 | 7460 | 7470 | 7470 | 7460 | 130 |
| 326 | 20240117 | 140200 | 2121837670 | 7470 | 7480 | 7480 | 7470 | 427 |
| 327 | 20240117 | 140100 | 2118647870 | 7490 | 7490 | 7490 | 7490 | 0 |
| 328 | 20240117 | 140000 | 2118647870 | 7490 | 7490 | 7490 | 7490 | 1621 |
| 329 | 20240117 | 135900 | 2106506580 | 7490 | 7490 | 7500 | 7490 | 1121 |
| 330 | 20240117 | 135800 | 2098110090 | 7490 | 7480 | 7490 | 7480 | 317 |
| 331 | 20240117 | 135700 | 2095736830 | 7470 | 7470 | 7470 | 7470 | 26 |
| 332 | 20240117 | 135600 | 2095542610 | 7470 | 7470 | 7470 | 7470 | 502 |
| 333 | 20240117 | 135500 | 2091792670 | 7490 | 7470 | 7490 | 7470 | 1181 |
| 334 | 20240117 | 135400 | 2082958880 | 7470 | 7470 | 7470 | 7470 | 761 |
| 335 | 20240117 | 135300 | 2077274210 | 7470 | 7470 | 7470 | 7470 | 475 |
| 336 | 20240117 | 135200 | 2073725960 | 7460 | 7470 | 7470 | 7460 | 881 |
| 337 | 20240117 | 135100 | 2067147390 | 7470 | 7470 | 7480 | 7470 | 1147 |
| 338 | 20240117 | 135000 | 2058579290 | 7470 | 7470 | 7470 | 7470 | 273 |
| 339 | 20240117 | 134900 | 2056539980 | 7470 | 7470 | 7470 | 7470 | 200 |
| 340 | 20240117 | 134800 | 2055045980 | 7470 | 7470 | 7470 | 7470 | 232 |
| 341 | 20240117 | 134700 | 2053312940 | 7470 | 7470 | 7470 | 7470 | 1231 |
| 342 | 20240117 | 134600 | 2044117370 | 7470 | 7470 | 7470 | 7470 | 688 |
| 343 | 20240117 | 134500 | 2038978010 | 7470 | 7460 | 7470 | 7460 | 3 |
| 344 | 20240117 | 134400 | 2038955610 | 7470 | 7470 | 7470 | 7470 | 70 |
| 345 | 20240117 | 134300 | 2038432710 | 7460 | 7460 | 7460 | 7460 | 187 |
| 346 | 20240117 | 134200 | 2037037690 | 7460 | 7460 | 7460 | 7460 | 129 |
| 347 | 20240117 | 134100 | 2036075350 | 7450 | 7470 | 7470 | 7450 | 1750 |
| 348 | 20240117 | 134000 | 2023036850 | 7470 | 7450 | 7470 | 7450 | 151 |
| 349 | 20240117 | 133900 | 2021911880 | 7450 | 7450 | 7450 | 7450 | 448 |
| 350 | 20240117 | 133800 | 2018574280 | 7480 | 7480 | 7480 | 7480 | 11 |
| 351 | 20240117 | 133700 | 2018492000 | 7450 | 7450 | 7450 | 7450 | 0 |
| 352 | 20240117 | 133600 | 2018492000 | 7450 | 7450 | 7450 | 7450 | 256 |
| 353 | 20240117 | 133500 | 2016584800 | 7450 | 7450 | 7450 | 7450 | 1 |
| 354 | 20240117 | 133400 | 2016577350 | 7440 | 7440 | 7440 | 7440 | 0 |
| 355 | 20240117 | 133300 | 2016577350 | 7440 | 7450 | 7450 | 7440 | 651 |
| 356 | 20240117 | 133200 | 2011733900 | 7440 | 7440 | 7440 | 7440 | 85 |
| 357 | 20240117 | 133100 | 2011101500 | 7440 | 7430 | 7440 | 7430 | 260 |
| 358 | 20240117 | 133000 | 2009169100 | 7430 | 7440 | 7440 | 7430 | 494 |
| 359 | 20240117 | 132900 | 2005496790 | 7440 | 7440 | 7440 | 7440 | 0 |
| 360 | 20240117 | 132800 | 2005496790 | 7440 | 7440 | 7440 | 7440 | 69 |
| 361 | 20240117 | 132700 | 2004983430 | 7440 | 7440 | 7440 | 7430 | 2210 |
| 362 | 20240117 | 132600 | 1988543130 | 7440 | 7450 | 7450 | 7440 | 1232 |
| 363 | 20240117 | 132500 | 1979370050 | 7440 | 7440 | 7440 | 7440 | 0 |
| 364 | 20240117 | 132400 | 1979370050 | 7440 | 7450 | 7450 | 7440 | 1649 |
| 365 | 20240117 | 132300 | 1967096490 | 7450 | 7450 | 7450 | 7450 | 200 |
| 366 | 20240117 | 132200 | 1965606490 | 7480 | 7480 | 7480 | 7480 | 0 |
| 367 | 20240117 | 132100 | 1965606490 | 7480 | 7480 | 7480 | 7480 | 0 |
| 368 | 20240117 | 132000 | 1965606490 | 7480 | 7480 | 7480 | 7480 | 0 |
| 369 | 20240117 | 131900 | 1965606490 | 7480 | 7480 | 7480 | 7480 | 5 |
| 370 | 20240117 | 131800 | 1965569090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 371 | 20240117 | 131700 | 1965569090 | 7480 | 7440 | 7480 | 7440 | 1013 |
| 372 | 20240117 | 131600 | 1958031850 | 7470 | 7440 | 7470 | 7440 | 11 |
| 373 | 20240117 | 131500 | 1957949980 | 7440 | 7450 | 7480 | 7440 | 255 |
| 374 | 20240117 | 131400 | 1956052560 | 7480 | 7450 | 7480 | 7440 | 442 |
| 375 | 20240117 | 131300 | 1952750510 | 7440 | 7450 | 7450 | 7440 | 883 |
| 376 | 20240117 | 131200 | 1946180890 | 7450 | 7450 | 7450 | 7450 | 888 |
| 377 | 20240117 | 131100 | 1939565290 | 7450 | 7450 | 7450 | 7450 | 20 |
| 378 | 20240117 | 131000 | 1939416290 | 7470 | 7470 | 7470 | 7470 | 0 |
| 379 | 20240117 | 130900 | 1939416290 | 7470 | 7470 | 7470 | 7470 | 10 |
| 380 | 20240117 | 130800 | 1939341590 | 7480 | 7440 | 7480 | 7440 | 111 |
| 381 | 20240117 | 130700 | 1938514740 | 7440 | 7460 | 7460 | 7440 | 2993 |
| 382 | 20240117 | 130600 | 1916217440 | 7460 | 7460 | 7460 | 7460 | 146 |
| 383 | 20240117 | 130500 | 1915128280 | 7460 | 7460 | 7460 | 7460 | 1726 |
| 384 | 20240117 | 130400 | 1902252320 | 7460 | 7470 | 7470 | 7460 | 1207 |
| 385 | 20240117 | 130300 | 1893246770 | 7470 | 7470 | 7470 | 7470 | 18 |
| 386 | 20240117 | 130200 | 1893112310 | 7470 | 7480 | 7480 | 7470 | 61 |
| 387 | 20240117 | 130100 | 1892656590 | 7470 | 7470 | 7470 | 7470 | 2106 |
| 388 | 20240117 | 130000 | 1876924770 | 7480 | 7480 | 7480 | 7480 | 39 |
| 389 | 20240117 | 125900 | 1876633050 | 7480 | 7510 | 7510 | 7480 | 161 |
| 390 | 20240117 | 125800 | 1875425770 | 7510 | 7510 | 7510 | 7510 | 0 |
| 391 | 20240117 | 125700 | 1875425770 | 7510 | 7470 | 7510 | 7470 | 69 |
| 392 | 20240117 | 125600 | 1874910260 | 7480 | 7500 | 7510 | 7480 | 1126 |
| 393 | 20240117 | 125500 | 1866487650 | 7480 | 7480 | 7480 | 7480 | 1716 |
| 394 | 20240117 | 125400 | 1853651970 | 7480 | 7480 | 7490 | 7480 | 104 |
| 395 | 20240117 | 125300 | 1852873050 | 7500 | 7490 | 7500 | 7480 | 116 |
| 396 | 20240117 | 125200 | 1852004300 | 7490 | 7500 | 7500 | 7490 | 2 |
| 397 | 20240117 | 125100 | 1851989310 | 7500 | 7480 | 7500 | 7480 | 51 |
| 398 | 20240117 | 125000 | 1851607810 | 7480 | 7480 | 7480 | 7480 | 0 |
| 399 | 20240117 | 124900 | 1851607810 | 7480 | 7480 | 7480 | 7480 | 0 |
| 400 | 20240117 | 124800 | 1851607810 | 7480 | 7490 | 7490 | 7480 | 189 |
| 401 | 20240117 | 124700 | 1850193700 | 7490 | 7490 | 7490 | 7490 | 3 |
| 402 | 20240117 | 124600 | 1850171230 | 7490 | 7490 | 7490 | 7490 | 1 |
| 403 | 20240117 | 124500 | 1850163740 | 7490 | 7490 | 7490 | 7490 | 0 |
| 404 | 20240117 | 124400 | 1850163740 | 7490 | 7490 | 7490 | 7490 | 300 |
| 405 | 20240117 | 124300 | 1847916740 | 7490 | 7490 | 7490 | 7490 | 507 |
| 406 | 20240117 | 124200 | 1844119310 | 7490 | 7500 | 7500 | 7490 | 135 |
| 407 | 20240117 | 124100 | 1843108150 | 7490 | 7500 | 7500 | 7490 | 1800 |
| 408 | 20240117 | 124000 | 1829624750 | 7500 | 7500 | 7500 | 7500 | 58 |
| 409 | 20240117 | 123900 | 1829189750 | 7490 | 7490 | 7490 | 7490 | 51 |
| 410 | 20240117 | 123800 | 1828807760 | 7490 | 7490 | 7490 | 7490 | 601 |
| 411 | 20240117 | 123700 | 1824306270 | 7490 | 7490 | 7490 | 7490 | 23 |
| 412 | 20240117 | 123600 | 1824134000 | 7480 | 7480 | 7480 | 7480 | 0 |
| 413 | 20240117 | 123500 | 1824134000 | 7480 | 7480 | 7480 | 7480 | 0 |
| 414 | 20240117 | 123400 | 1824134000 | 7480 | 7480 | 7480 | 7480 | 40 |
| 415 | 20240117 | 123300 | 1823834800 | 7480 | 7490 | 7490 | 7480 | 253 |
| 416 | 20240117 | 123200 | 1821941830 | 7550 | 7470 | 7550 | 7470 | 1224 |
| 417 | 20240117 | 123100 | 1812719660 | 7480 | 7480 | 7480 | 7480 | 1 |
| 418 | 20240117 | 123000 | 1812712180 | 7480 | 7490 | 7490 | 7480 | 411 |
| 419 | 20240117 | 122900 | 1809637890 | 7500 | 7500 | 7500 | 7500 | 6 |
| 420 | 20240117 | 122800 | 1809592890 | 7500 | 7500 | 7500 | 7500 | 0 |
| 421 | 20240117 | 122700 | 1809592890 | 7500 | 7490 | 7500 | 7490 | 205 |
| 422 | 20240117 | 122600 | 1808056770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 423 | 20240117 | 122500 | 1808056770 | 7470 | 7470 | 7470 | 7470 | 415 |
| 424 | 20240117 | 122400 | 1804956720 | 7470 | 7470 | 7470 | 7470 | 0 |
| 425 | 20240117 | 122300 | 1804956720 | 7470 | 7460 | 7470 | 7460 | 105 |
| 426 | 20240117 | 122200 | 1804172970 | 7450 | 7460 | 7460 | 7450 | 74 |
| 427 | 20240117 | 122100 | 1803621370 | 7460 | 7460 | 7460 | 7460 | 0 |
| 428 | 20240117 | 122000 | 1803621370 | 7460 | 7440 | 7460 | 7440 | 1239 |
| 429 | 20240117 | 121900 | 1794403090 | 7450 | 7450 | 7450 | 7440 | 935 |
| 430 | 20240117 | 121800 | 1787438190 | 7450 | 7450 | 7450 | 7450 | 11 |
| 431 | 20240117 | 121700 | 1787356240 | 7460 | 7460 | 7460 | 7460 | 102 |
| 432 | 20240117 | 121600 | 1786595320 | 7470 | 7470 | 7470 | 7470 | 0 |
| 433 | 20240117 | 121500 | 1786595320 | 7470 | 7470 | 7470 | 7470 | 428 |
| 434 | 20240117 | 121400 | 1783398160 | 7460 | 7450 | 7460 | 7430 | 230 |
| 435 | 20240117 | 121300 | 1781686160 | 7460 | 7460 | 7460 | 7430 | 7 |
| 436 | 20240117 | 121200 | 1781633970 | 7430 | 7450 | 7450 | 7430 | 1060 |
| 437 | 20240117 | 121100 | 1773746420 | 7460 | 7460 | 7460 | 7460 | 64 |
| 438 | 20240117 | 121000 | 1773268980 | 7460 | 7450 | 7470 | 7430 | 6917 |
| 439 | 20240117 | 120900 | 1721830520 | 7470 | 7470 | 7470 | 7450 | 140 |
| 440 | 20240117 | 120800 | 1720787320 | 7470 | 7450 | 7470 | 7450 | 259 |
| 441 | 20240117 | 120700 | 1718856750 | 7470 | 7470 | 7470 | 7450 | 1091 |
| 442 | 20240117 | 120600 | 1710708220 | 7470 | 7470 | 7470 | 7450 | 544 |
| 443 | 20240117 | 120500 | 1706649420 | 7450 | 7450 | 7450 | 7450 | 40 |
| 444 | 20240117 | 120400 | 1706351420 | 7470 | 7470 | 7470 | 7470 | 0 |
| 445 | 20240117 | 120300 | 1706351420 | 7470 | 7470 | 7470 | 7470 | 529 |
| 446 | 20240117 | 120200 | 1702399790 | 7490 | 7470 | 7490 | 7470 | 522 |
| 447 | 20240117 | 120100 | 1698500430 | 7480 | 7490 | 7490 | 7480 | 407 |
| 448 | 20240117 | 120000 | 1695454070 | 7480 | 7500 | 7500 | 7480 | 34 |
| 449 | 20240117 | 115900 | 1695199270 | 7500 | 7500 | 7500 | 7500 | 300 |
| 450 | 20240117 | 115800 | 1692949270 | 7500 | 7480 | 7500 | 7480 | 104 |
| 451 | 20240117 | 115700 | 1692170980 | 7480 | 7470 | 7480 | 7460 | 592 |
| 452 | 20240117 | 115600 | 1687754020 | 7460 | 7450 | 7460 | 7440 | 3 |
| 453 | 20240117 | 115500 | 1687731670 | 7440 | 7450 | 7450 | 7440 | 2205 |
| 454 | 20240117 | 115400 | 1671326390 | 7440 | 7480 | 7480 | 7440 | 8599 |
| 455 | 20240117 | 115300 | 1607291310 | 7480 | 7480 | 7480 | 7480 | 59 |
| 456 | 20240117 | 115200 | 1606849990 | 7480 | 7490 | 7490 | 7480 | 4 |
| 457 | 20240117 | 115100 | 1606820040 | 7490 | 7490 | 7490 | 7490 | 0 |
| 458 | 20240117 | 115000 | 1606820040 | 7490 | 7490 | 7490 | 7490 | 1051 |
| 459 | 20240117 | 114900 | 1598948050 | 7490 | 7440 | 7490 | 7440 | 25 |
| 460 | 20240117 | 114800 | 1598761300 | 7490 | 7480 | 7500 | 7430 | 2328 |
| 461 | 20240117 | 114700 | 1581421190 | 7480 | 7480 | 7480 | 7460 | 621 |
| 462 | 20240117 | 114600 | 1576786330 | 7470 | 7470 | 7470 | 7470 | 0 |
| 463 | 20240117 | 114500 | 1576786330 | 7470 | 7470 | 7470 | 7470 | 62 |
| 464 | 20240117 | 114400 | 1576323190 | 7470 | 7480 | 7480 | 7470 | 308 |
| 465 | 20240117 | 114300 | 1574022420 | 7470 | 7470 | 7470 | 7470 | 100 |
| 466 | 20240117 | 114200 | 1573275420 | 7470 | 7470 | 7500 | 7430 | 8544 |
| 467 | 20240117 | 114100 | 1509619000 | 7460 | 7470 | 7470 | 7460 | 689 |
| 468 | 20240117 | 114000 | 1504478950 | 7470 | 7470 | 7470 | 7470 | 1206 |
| 469 | 20240117 | 113900 | 1495470130 | 7470 | 7490 | 7490 | 7470 | 6581 |
| 470 | 20240117 | 113800 | 1446294150 | 7500 | 7520 | 7520 | 7490 | 9507 |
| 471 | 20240117 | 113700 | 1374964870 | 7520 | 7540 | 7540 | 7520 | 8598 |
| 472 | 20240117 | 113600 | 1310223990 | 7540 | 7550 | 7550 | 7540 | 52 |
| 473 | 20240117 | 113500 | 1309831890 | 7550 | 7550 | 7550 | 7550 | 588 |
| 474 | 20240117 | 113400 | 1305392490 | 7550 | 7550 | 7550 | 7550 | 1978 |
| 475 | 20240117 | 113300 | 1290458590 | 7550 | 7540 | 7550 | 7540 | 198 |
| 476 | 20240117 | 113200 | 1288965010 | 7550 | 7560 | 7560 | 7550 | 331 |
| 477 | 20240117 | 113100 | 1286465740 | 7560 | 7550 | 7560 | 7550 | 1375 |
| 478 | 20240117 | 113000 | 1276082520 | 7550 | 7550 | 7550 | 7550 | 412 |
| 479 | 20240117 | 112900 | 1272971920 | 7550 | 7550 | 7550 | 7550 | 141 |
| 480 | 20240117 | 112800 | 1271907370 | 7540 | 7550 | 7550 | 7540 | 1399 |
| 481 | 20240117 | 112700 | 1261358610 | 7550 | 7550 | 7550 | 7550 | 384 |
| 482 | 20240117 | 112600 | 1258459410 | 7560 | 7560 | 7560 | 7560 | 120 |
| 483 | 20240117 | 112500 | 1257552210 | 7550 | 7550 | 7550 | 7550 | 39 |
| 484 | 20240117 | 112400 | 1257257760 | 7550 | 7560 | 7560 | 7550 | 2006 |
| 485 | 20240117 | 112300 | 1242112360 | 7570 | 7560 | 7570 | 7550 | 380 |
| 486 | 20240117 | 112200 | 1239241930 | 7560 | 7560 | 7560 | 7560 | 25 |
| 487 | 20240117 | 112100 | 1239052930 | 7560 | 7560 | 7570 | 7560 | 371 |
| 488 | 20240117 | 112000 | 1236247870 | 7560 | 7560 | 7560 | 7550 | 3867 |
| 489 | 20240117 | 111900 | 1207050080 | 7560 | 7560 | 7560 | 7560 | 2423 |
| 490 | 20240117 | 111800 | 1188732200 | 7560 | 7590 | 7590 | 7560 | 316 |
| 491 | 20240117 | 111700 | 1186340180 | 7570 | 7570 | 7570 | 7570 | 83 |
| 492 | 20240117 | 111600 | 1185711870 | 7560 | 7590 | 7590 | 7560 | 11 |
| 493 | 20240117 | 111500 | 1185628410 | 7590 | 7590 | 7590 | 7590 | 0 |
| 494 | 20240117 | 111400 | 1185628410 | 7590 | 7590 | 7590 | 7590 | 0 |
| 495 | 20240117 | 111300 | 1185628410 | 7590 | 7590 | 7590 | 7590 | 0 |
| 496 | 20240117 | 111200 | 1185628410 | 7590 | 7590 | 7590 | 7560 | 826 |
| 497 | 20240117 | 111100 | 1179380070 | 7580 | 7580 | 7580 | 7560 | 10322 |
| 498 | 20240117 | 111000 | 1101308300 | 7580 | 7580 | 7590 | 7580 | 650 |
| 499 | 20240117 | 110900 | 1096380800 | 7580 | 7580 | 7580 | 7580 | 1500 |
| 500 | 20240117 | 110800 | 1085010800 | 7580 | 7580 | 7580 | 7580 | 67 |
| 501 | 20240117 | 110700 | 1084502940 | 7590 | 7580 | 7590 | 7580 | 1642 |
| 502 | 20240117 | 110600 | 1072055160 | 7580 | 7580 | 7580 | 7580 | 1909 |
| 503 | 20240117 | 110500 | 1057584940 | 7590 | 7590 | 7590 | 7590 | 192 |
| 504 | 20240117 | 110400 | 1056127660 | 7590 | 7600 | 7600 | 7590 | 2536 |
| 505 | 20240117 | 110300 | 1036874420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 506 | 20240117 | 110200 | 1036874420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 507 | 20240117 | 110100 | 1036874420 | 7600 | 7610 | 7610 | 7600 | 882 |
| 508 | 20240117 | 110000 | 1030166190 | 7600 | 7600 | 7610 | 7600 | 31 |
| 509 | 20240117 | 105900 | 1029930500 | 7600 | 7600 | 7600 | 7600 | 134 |
| 510 | 20240117 | 105800 | 1028912100 | 7600 | 7600 | 7610 | 7600 | 228 |
| 511 | 20240117 | 105700 | 1027179260 | 7600 | 7600 | 7600 | 7600 | 880 |
| 512 | 20240117 | 105600 | 1020491260 | 7600 | 7610 | 7610 | 7600 | 436 |
| 513 | 20240117 | 105500 | 1017177560 | 7610 | 7600 | 7610 | 7600 | 944 |
| 514 | 20240117 | 105400 | 1010003150 | 7600 | 7610 | 7610 | 7600 | 382 |
| 515 | 20240117 | 105300 | 1007099880 | 7610 | 7600 | 7610 | 7600 | 122 |
| 516 | 20240117 | 105200 | 1006172530 | 7610 | 7590 | 7620 | 7590 | 1151 |
| 517 | 20240117 | 105100 | 997408840 | 7590 | 7590 | 7590 | 7590 | 136 |
| 518 | 20240117 | 105000 | 996376600 | 7590 | 7600 | 7600 | 7590 | 83 |
| 519 | 20240117 | 104900 | 995745810 | 7610 | 7610 | 7610 | 7610 | 20 |
| 520 | 20240117 | 104800 | 995593610 | 7590 | 7600 | 7600 | 7590 | 2199 |
| 521 | 20240117 | 104700 | 978902100 | 7600 | 7590 | 7600 | 7590 | 178 |
| 522 | 20240117 | 104600 | 977550580 | 7600 | 7620 | 7620 | 7600 | 706 |
| 523 | 20240117 | 104500 | 972184860 | 7620 | 7620 | 7620 | 7620 | 1 |
| 524 | 20240117 | 104400 | 972177240 | 7600 | 7590 | 7600 | 7590 | 312 |
| 525 | 20240117 | 104300 | 969808660 | 7600 | 7600 | 7600 | 7600 | 640 |
| 526 | 20240117 | 104200 | 964944660 | 7600 | 7600 | 7600 | 7590 | 114 |
| 527 | 20240117 | 104100 | 964078320 | 7600 | 7600 | 7600 | 7600 | 0 |
| 528 | 20240117 | 104000 | 964078320 | 7600 | 7600 | 7600 | 7600 | 1 |
| 529 | 20240117 | 103900 | 964070720 | 7590 | 7600 | 7600 | 7590 | 160 |
| 530 | 20240117 | 103800 | 962855320 | 7600 | 7600 | 7600 | 7600 | 5 |
| 531 | 20240117 | 103700 | 962817320 | 7600 | 7600 | 7600 | 7600 | 385 |
| 532 | 20240117 | 103600 | 959891320 | 7600 | 7630 | 7630 | 7600 | 64 |
| 533 | 20240117 | 103500 | 959404700 | 7630 | 7630 | 7630 | 7630 | 1 |
| 534 | 20240117 | 103400 | 959397070 | 7620 | 7610 | 7620 | 7610 | 1329 |
| 535 | 20240117 | 103300 | 949272890 | 7620 | 7600 | 7620 | 7590 | 753 |
| 536 | 20240117 | 103200 | 943557310 | 7620 | 7620 | 7620 | 7620 | 1 |
| 537 | 20240117 | 103100 | 943549690 | 7590 | 7600 | 7600 | 7590 | 146 |
| 538 | 20240117 | 103000 | 942440750 | 7590 | 7590 | 7590 | 7590 | 201 |
| 539 | 20240117 | 102900 | 940915160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 540 | 20240117 | 102800 | 940915160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 541 | 20240117 | 102700 | 940915160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 542 | 20240117 | 102600 | 940915160 | 7590 | 7620 | 7620 | 7590 | 268 |
| 543 | 20240117 | 102500 | 938878790 | 7620 | 7610 | 7620 | 7610 | 41 |
| 544 | 20240117 | 102400 | 938566380 | 7610 | 7600 | 7610 | 7600 | 353 |
| 545 | 20240117 | 102300 | 935882080 | 7580 | 7580 | 7580 | 7580 | 374 |
| 546 | 20240117 | 102200 | 933047160 | 7580 | 7580 | 7580 | 7580 | 0 |
| 547 | 20240117 | 102100 | 933047160 | 7580 | 7590 | 7610 | 7580 | 985 |
| 548 | 20240117 | 102000 | 925571270 | 7590 | 7590 | 7590 | 7580 | 193 |
| 549 | 20240117 | 101900 | 924106450 | 7590 | 7590 | 7590 | 7580 | 1181 |
| 550 | 20240117 | 101800 | 915147670 | 7600 | 7600 | 7600 | 7600 | 100 |
| 551 | 20240117 | 101700 | 914387670 | 7590 | 7600 | 7600 | 7590 | 1435 |
| 552 | 20240117 | 101600 | 903495770 | 7610 | 7610 | 7610 | 7610 | 599 |
| 553 | 20240117 | 101500 | 898937380 | 7590 | 7590 | 7590 | 7590 | 643 |
| 554 | 20240117 | 101400 | 894057010 | 7610 | 7610 | 7610 | 7610 | 930 |
| 555 | 20240117 | 101300 | 886979710 | 7600 | 7590 | 7600 | 7590 | 701 |
| 556 | 20240117 | 101200 | 881653200 | 7580 | 7600 | 7600 | 7580 | 1352 |
| 557 | 20240117 | 101100 | 871401460 | 7580 | 7580 | 7600 | 7580 | 1230 |
| 558 | 20240117 | 101000 | 862077660 | 7590 | 7590 | 7590 | 7580 | 1199 |
| 559 | 20240117 | 100900 | 852986940 | 7580 | 7600 | 7600 | 7580 | 3391 |
| 560 | 20240117 | 100800 | 827246410 | 7600 | 7590 | 7600 | 7590 | 2853 |
| 561 | 20240117 | 100700 | 805587130 | 7590 | 7590 | 7600 | 7590 | 487 |
| 562 | 20240117 | 100600 | 801889790 | 7610 | 7590 | 7610 | 7590 | 408 |
| 563 | 20240117 | 100500 | 798788990 | 7590 | 7610 | 7610 | 7590 | 1688 |
| 564 | 20240117 | 100400 | 785960260 | 7600 | 7600 | 7610 | 7600 | 395 |
| 565 | 20240117 | 100300 | 782957860 | 7600 | 7600 | 7600 | 7590 | 4412 |
| 566 | 20240117 | 100200 | 749437150 | 7600 | 7600 | 7600 | 7600 | 1732 |
| 567 | 20240117 | 100100 | 736273950 | 7600 | 7640 | 7640 | 7600 | 6966 |
| 568 | 20240117 | 100000 | 683265820 | 7640 | 7640 | 7640 | 7640 | 0 |
| 569 | 20240117 | 095900 | 683265820 | 7640 | 7650 | 7650 | 7640 | 469 |
| 570 | 20240117 | 095800 | 679682650 | 7640 | 7640 | 7640 | 7640 | 160 |
| 571 | 20240117 | 095700 | 678460250 | 7640 | 7640 | 7640 | 7640 | 0 |
| 572 | 20240117 | 095600 | 678460250 | 7640 | 7630 | 7650 | 7630 | 733 |
| 573 | 20240117 | 095500 | 672855620 | 7650 | 7640 | 7650 | 7630 | 976 |
| 574 | 20240117 | 095400 | 665399310 | 7640 | 7650 | 7650 | 7640 | 779 |
| 575 | 20240117 | 095300 | 659445700 | 7650 | 7650 | 7650 | 7650 | 517 |
| 576 | 20240117 | 095200 | 655490650 | 7650 | 7650 | 7650 | 7650 | 700 |
| 577 | 20240117 | 095100 | 650135650 | 7650 | 7650 | 7650 | 7650 | 0 |
| 578 | 20240117 | 095000 | 650135650 | 7650 | 7650 | 7650 | 7650 | 744 |
| 579 | 20240117 | 094900 | 644444050 | 7650 | 7650 | 7650 | 7650 | 134 |
| 580 | 20240117 | 094800 | 643418950 | 7650 | 7660 | 7660 | 7650 | 240 |
| 581 | 20240117 | 094700 | 641580950 | 7660 | 7650 | 7660 | 7650 | 213 |
| 582 | 20240117 | 094600 | 639951200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 583 | 20240117 | 094500 | 639951200 | 7650 | 7650 | 7650 | 7650 | 70 |
| 584 | 20240117 | 094400 | 639415700 | 7640 | 7650 | 7650 | 7640 | 1043 |
| 585 | 20240117 | 094300 | 631437980 | 7660 | 7670 | 7670 | 7660 | 203 |
| 586 | 20240117 | 094200 | 629882980 | 7650 | 7680 | 7680 | 7650 | 40 |
| 587 | 20240117 | 094100 | 629576380 | 7670 | 7640 | 7680 | 7640 | 1881 |
| 588 | 20240117 | 094000 | 615188760 | 7630 | 7630 | 7630 | 7630 | 230 |
| 589 | 20240117 | 093900 | 613433860 | 7630 | 7630 | 7630 | 7630 | 175 |
| 590 | 20240117 | 093800 | 612098610 | 7630 | 7630 | 7630 | 7620 | 21 |
| 591 | 20240117 | 093700 | 611938540 | 7640 | 7610 | 7640 | 7600 | 295 |
| 592 | 20240117 | 093600 | 609691590 | 7600 | 7610 | 7610 | 7600 | 2098 |
| 593 | 20240117 | 093500 | 593741040 | 7610 | 7610 | 7610 | 7600 | 2411 |
| 594 | 20240117 | 093400 | 575403330 | 7610 | 7610 | 7610 | 7610 | 961 |
| 595 | 20240117 | 093300 | 568090120 | 7610 | 7630 | 7630 | 7610 | 1915 |
| 596 | 20240117 | 093200 | 553511350 | 7620 | 7620 | 7620 | 7620 | 0 |
| 597 | 20240117 | 093100 | 553511350 | 7620 | 7620 | 7620 | 7600 | 3320 |
| 598 | 20240117 | 093000 | 528241790 | 7620 | 7630 | 7630 | 7620 | 648 |
| 599 | 20240117 | 092900 | 523302140 | 7630 | 7630 | 7630 | 7630 | 170 |
| 600 | 20240117 | 092800 | 522005040 | 7630 | 7630 | 7630 | 7630 | 101 |
| 601 | 20240117 | 092700 | 521234410 | 7630 | 7630 | 7630 | 7630 | 496 |
| 602 | 20240117 | 092600 | 517449930 | 7650 | 7630 | 7650 | 7630 | 353 |
| 603 | 20240117 | 092500 | 514756520 | 7630 | 7640 | 7650 | 7630 | 388 |
| 604 | 20240117 | 092400 | 511795440 | 7630 | 7610 | 7630 | 7610 | 1871 |
| 605 | 20240117 | 092300 | 497543450 | 7610 | 7630 | 7630 | 7610 | 141 |
| 606 | 20240117 | 092200 | 496467820 | 7600 | 7610 | 7620 | 7600 | 339 |
| 607 | 20240117 | 092100 | 493886560 | 7590 | 7610 | 7620 | 7590 | 8432 |
| 608 | 20240117 | 092000 | 429802290 | 7610 | 7610 | 7610 | 7610 | 769 |
| 609 | 20240117 | 091900 | 423950200 | 7610 | 7610 | 7620 | 7600 | 1425 |
| 610 | 20240117 | 091800 | 413105610 | 7610 | 7600 | 7620 | 7600 | 2042 |
| 611 | 20240117 | 091700 | 397570780 | 7600 | 7620 | 7620 | 7600 | 8598 |
| 612 | 20240117 | 091600 | 332199710 | 7620 | 7640 | 7640 | 7610 | 5573 |
| 613 | 20240117 | 091500 | 289736330 | 7620 | 7650 | 7650 | 7620 | 4607 |
| 614 | 20240117 | 091400 | 254577440 | 7660 | 7650 | 7660 | 7630 | 4265 |
| 615 | 20240117 | 091300 | 221984820 | 7650 | 7650 | 7650 | 7640 | 1877 |
| 616 | 20240117 | 091200 | 207630890 | 7650 | 7660 | 7660 | 7650 | 3456 |
| 617 | 20240117 | 091100 | 181186390 | 7660 | 7660 | 7660 | 7660 | 2498 |
| 618 | 20240117 | 091000 | 162051710 | 7670 | 7690 | 7690 | 7670 | 3941 |
| 619 | 20240117 | 090900 | 131801640 | 7690 | 7710 | 7710 | 7690 | 4513 |
| 620 | 20240117 | 090800 | 97066190 | 7710 | 7710 | 7770 | 7700 | 1506 |
| 621 | 20240117 | 090700 | 85465100 | 7710 | 7730 | 7780 | 7710 | 2154 |
| 622 | 20240117 | 090600 | 68849490 | 7790 | 7740 | 7790 | 7740 | 114 |
| 623 | 20240117 | 090500 | 67965590 | 7710 | 7710 | 7710 | 7700 | 1793 |
| 624 | 20240117 | 090400 | 54142560 | 7720 | 7750 | 7750 | 7720 | 3028 |
| 625 | 20240117 | 090300 | 30755240 | 7790 | 7770 | 7790 | 7740 | 628 |
| 626 | 20240117 | 090200 | 25887250 | 7800 | 7790 | 7800 | 7790 | 1613 |
| 627 | 20240117 | 090100 | 13306850 | 7800 | 7800 | 7800 | 7760 | 380 |
| 628 | 20240117 | 090000 | 10344850 | 7760 | 7760 | 7760 | 7750 | 1334 |