32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 3 | 20240117 | 184900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 4 | 20240117 | 184800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 5 | 20240117 | 184700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 6 | 20240117 | 184600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 7 | 20240117 | 184500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 8 | 20240117 | 184400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 9 | 20240117 | 184300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 10 | 20240117 | 184200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 11 | 20240117 | 184100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 12 | 20240117 | 184000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 13 | 20240117 | 183900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 14 | 20240117 | 183800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 15 | 20240117 | 183700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 16 | 20240117 | 183600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 17 | 20240117 | 183500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 18 | 20240117 | 183400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 19 | 20240117 | 183300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 20 | 20240117 | 183200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 21 | 20240117 | 183100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 22 | 20240117 | 183000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 23 | 20240117 | 182900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 24 | 20240117 | 182800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 25 | 20240117 | 182700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 26 | 20240117 | 182600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 27 | 20240117 | 182500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 28 | 20240117 | 182400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 29 | 20240117 | 182300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 30 | 20240117 | 182200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 31 | 20240117 | 182100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 32 | 20240117 | 182000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 33 | 20240117 | 181900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 34 | 20240117 | 181800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 35 | 20240117 | 181700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 36 | 20240117 | 181600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 37 | 20240117 | 181500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 38 | 20240117 | 181400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 39 | 20240117 | 181300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 40 | 20240117 | 181200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 41 | 20240117 | 181100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 42 | 20240117 | 181000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 43 | 20240117 | 180900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 44 | 20240117 | 180800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 45 | 20240117 | 180700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 46 | 20240117 | 180600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 47 | 20240117 | 180500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 48 | 20240117 | 180400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 49 | 20240117 | 180300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 50 | 20240117 | 180200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 51 | 20240117 | 180100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 52 | 20240117 | 180000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 53 | 20240117 | 175900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 54 | 20240117 | 175800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 55 | 20240117 | 175700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 56 | 20240117 | 175600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 57 | 20240117 | 175500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 58 | 20240117 | 175400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 59 | 20240117 | 175300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 60 | 20240117 | 175200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 61 | 20240117 | 175100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 62 | 20240117 | 175000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 63 | 20240117 | 174900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 64 | 20240117 | 174800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 65 | 20240117 | 174700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 66 | 20240117 | 174600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 67 | 20240117 | 174500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 68 | 20240117 | 174400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 69 | 20240117 | 174300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 70 | 20240117 | 174200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 71 | 20240117 | 174100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 72 | 20240117 | 174000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 73 | 20240117 | 173900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 74 | 20240117 | 173800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 75 | 20240117 | 173700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 76 | 20240117 | 173600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 77 | 20240117 | 173500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 78 | 20240117 | 173400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 79 | 20240117 | 173300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 80 | 20240117 | 173200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 81 | 20240117 | 173100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 82 | 20240117 | 173000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 83 | 20240117 | 172900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 84 | 20240117 | 172800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 85 | 20240117 | 172700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 86 | 20240117 | 172600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 87 | 20240117 | 172500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 88 | 20240117 | 172400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 89 | 20240117 | 172300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 90 | 20240117 | 172200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 91 | 20240117 | 172100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 92 | 20240117 | 172000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 93 | 20240117 | 171900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 94 | 20240117 | 171800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 95 | 20240117 | 171700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 96 | 20240117 | 171600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 97 | 20240117 | 171500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 98 | 20240117 | 171400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 99 | 20240117 | 171300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 100 | 20240117 | 171200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 101 | 20240117 | 171100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 102 | 20240117 | 171000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 103 | 20240117 | 170900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 104 | 20240117 | 170800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 105 | 20240117 | 170700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 106 | 20240117 | 170600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 107 | 20240117 | 170500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 108 | 20240117 | 170400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 109 | 20240117 | 170300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 110 | 20240117 | 170200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 111 | 20240117 | 170100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 112 | 20240117 | 170000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 113 | 20240117 | 165900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 114 | 20240117 | 165800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 115 | 20240117 | 165700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 116 | 20240117 | 165600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 117 | 20240117 | 165500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 118 | 20240117 | 165400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 119 | 20240117 | 165300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 120 | 20240117 | 165200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 121 | 20240117 | 165100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 122 | 20240117 | 165000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 123 | 20240117 | 164900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 124 | 20240117 | 164800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 125 | 20240117 | 164700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 126 | 20240117 | 164600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 127 | 20240117 | 164500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 128 | 20240117 | 164400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 129 | 20240117 | 164300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 130 | 20240117 | 164200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 131 | 20240117 | 164100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 132 | 20240117 | 164000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 133 | 20240117 | 163900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 134 | 20240117 | 163800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 135 | 20240117 | 163700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 136 | 20240117 | 163600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 137 | 20240117 | 163500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 138 | 20240117 | 163400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 139 | 20240117 | 163300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 140 | 20240117 | 163200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 141 | 20240117 | 163100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 142 | 20240117 | 163000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 143 | 20240117 | 162900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 144 | 20240117 | 162800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 145 | 20240117 | 162700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 146 | 20240117 | 162600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 147 | 20240117 | 162500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 148 | 20240117 | 162400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 149 | 20240117 | 162300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 150 | 20240117 | 162200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 151 | 20240117 | 162100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 152 | 20240117 | 162000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 153 | 20240117 | 161900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 154 | 20240117 | 161800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 155 | 20240117 | 161700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 156 | 20240117 | 161600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 157 | 20240117 | 161500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 158 | 20240117 | 161400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 159 | 20240117 | 161300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 160 | 20240117 | 161200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 161 | 20240117 | 161100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 162 | 20240117 | 161000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 163 | 20240117 | 160900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 164 | 20240117 | 160800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 165 | 20240117 | 160700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 166 | 20240117 | 160600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 167 | 20240117 | 160500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 168 | 20240117 | 160400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 169 | 20240117 | 160300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 170 | 20240117 | 160200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 171 | 20240117 | 160100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 172 | 20240117 | 160000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 173 | 20240117 | 155900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 174 | 20240117 | 155800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 175 | 20240117 | 155700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 176 | 20240117 | 155600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 177 | 20240117 | 155500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 178 | 20240117 | 155400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 179 | 20240117 | 155300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 180 | 20240117 | 155200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 181 | 20240117 | 155100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 182 | 20240117 | 155000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 183 | 20240117 | 154900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 184 | 20240117 | 154800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 185 | 20240117 | 154700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 186 | 20240117 | 154600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 187 | 20240117 | 154500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 188 | 20240117 | 154400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 189 | 20240117 | 154300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 190 | 20240117 | 154200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 191 | 20240117 | 154100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 192 | 20240117 | 154000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 193 | 20240117 | 153900 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 194 | 20240117 | 153800 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 195 | 20240117 | 153700 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 196 | 20240117 | 153600 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 197 | 20240117 | 153500 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 198 | 20240117 | 153400 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 199 | 20240117 | 153300 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 200 | 20240117 | 153200 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 201 | 20240117 | 153100 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 0 |
| 202 | 20240117 | 153000 | 5730220700 | 18140 | 18140 | 18140 | 18140 | 6042 |
| 203 | 20240117 | 152900 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 204 | 20240117 | 152800 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 205 | 20240117 | 152700 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 206 | 20240117 | 152600 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 207 | 20240117 | 152500 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 208 | 20240117 | 152400 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 209 | 20240117 | 152300 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 210 | 20240117 | 152200 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 211 | 20240117 | 152100 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 212 | 20240117 | 152000 | 5620618820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 213 | 20240117 | 151900 | 5620618820 | 18140 | 18130 | 18150 | 18120 | 737 |
| 214 | 20240117 | 151800 | 5607252040 | 18120 | 18140 | 18140 | 18120 | 519 |
| 215 | 20240117 | 151700 | 5597843120 | 18160 | 18140 | 18160 | 18090 | 6447 |
| 216 | 20240117 | 151600 | 5481124190 | 18150 | 18150 | 18150 | 18140 | 294 |
| 217 | 20240117 | 151500 | 5475788690 | 18150 | 18140 | 18160 | 18140 | 181 |
| 218 | 20240117 | 151400 | 5472504260 | 18140 | 18140 | 18160 | 18140 | 381 |
| 219 | 20240117 | 151300 | 5465592670 | 18160 | 18170 | 18180 | 18160 | 100 |
| 220 | 20240117 | 151200 | 5463775650 | 18130 | 18170 | 18180 | 18130 | 446 |
| 221 | 20240117 | 151100 | 5455682700 | 18130 | 18190 | 18190 | 18130 | 82 |
| 222 | 20240117 | 151000 | 5454194020 | 18130 | 18190 | 18190 | 18130 | 357 |
| 223 | 20240117 | 150900 | 5447708860 | 18190 | 18200 | 18200 | 18190 | 55 |
| 224 | 20240117 | 150800 | 5446707970 | 18200 | 18160 | 18210 | 18150 | 593 |
| 225 | 20240117 | 150700 | 5435924730 | 18150 | 18160 | 18160 | 18130 | 132 |
| 226 | 20240117 | 150600 | 5433530770 | 18160 | 18140 | 18160 | 18130 | 266 |
| 227 | 20240117 | 150500 | 5428707790 | 18160 | 18140 | 18160 | 18130 | 465 |
| 228 | 20240117 | 150400 | 5420275600 | 18140 | 18150 | 18160 | 18140 | 424 |
| 229 | 20240117 | 150300 | 5412582770 | 18160 | 18160 | 18160 | 18160 | 160 |
| 230 | 20240117 | 150200 | 5409677170 | 18160 | 18210 | 18210 | 18160 | 535 |
| 231 | 20240117 | 150100 | 5399944050 | 18210 | 18180 | 18210 | 18170 | 256 |
| 232 | 20240117 | 150000 | 5395287750 | 18160 | 18160 | 18180 | 18160 | 158 |
| 233 | 20240117 | 145900 | 5392418250 | 18190 | 18150 | 18190 | 18150 | 448 |
| 234 | 20240117 | 145800 | 5384278830 | 18190 | 18130 | 18200 | 18130 | 122 |
| 235 | 20240117 | 145700 | 5382064930 | 18120 | 18170 | 18210 | 18120 | 1200 |
| 236 | 20240117 | 145600 | 5360242300 | 18170 | 18110 | 18170 | 18100 | 920 |
| 237 | 20240117 | 145500 | 5343570190 | 18110 | 18110 | 18110 | 18090 | 399 |
| 238 | 20240117 | 145400 | 5336349140 | 18120 | 18170 | 18170 | 18110 | 565 |
| 239 | 20240117 | 145300 | 5326109550 | 18170 | 18110 | 18190 | 18110 | 1137 |
| 240 | 20240117 | 145200 | 5305480930 | 18140 | 18090 | 18140 | 18090 | 1609 |
| 241 | 20240117 | 145100 | 5276341250 | 18100 | 18090 | 18110 | 18090 | 152 |
| 242 | 20240117 | 145000 | 5273589600 | 18090 | 18090 | 18110 | 18070 | 1876 |
| 243 | 20240117 | 144900 | 5239665170 | 18080 | 18080 | 18090 | 18070 | 263 |
| 244 | 20240117 | 144800 | 5234909110 | 18080 | 18110 | 18110 | 18080 | 232 |
| 245 | 20240117 | 144700 | 5230712880 | 18090 | 18100 | 18110 | 18080 | 450 |
| 246 | 20240117 | 144600 | 5222569420 | 18100 | 18080 | 18100 | 18080 | 281 |
| 247 | 20240117 | 144500 | 5217486410 | 18100 | 18120 | 18120 | 18080 | 2021 |
| 248 | 20240117 | 144400 | 5180910590 | 18110 | 18120 | 18120 | 18110 | 309 |
| 249 | 20240117 | 144300 | 5175312770 | 18130 | 18130 | 18140 | 18120 | 548 |
| 250 | 20240117 | 144200 | 5165378580 | 18120 | 18130 | 18140 | 18120 | 374 |
| 251 | 20240117 | 144100 | 5158596880 | 18130 | 18130 | 18140 | 18130 | 1928 |
| 252 | 20240117 | 144000 | 5123641470 | 18140 | 18130 | 18140 | 18130 | 685 |
| 253 | 20240117 | 143900 | 5111217470 | 18140 | 18140 | 18140 | 18130 | 199 |
| 254 | 20240117 | 143800 | 5107609450 | 18140 | 18140 | 18150 | 18140 | 253 |
| 255 | 20240117 | 143700 | 5103019150 | 18150 | 18130 | 18150 | 18130 | 384 |
| 256 | 20240117 | 143600 | 5096055010 | 18140 | 18150 | 18150 | 18140 | 504 |
| 257 | 20240117 | 143500 | 5086912220 | 18140 | 18150 | 18150 | 18140 | 165 |
| 258 | 20240117 | 143400 | 5083918730 | 18150 | 18140 | 18160 | 18140 | 586 |
| 259 | 20240117 | 143300 | 5073285560 | 18140 | 18150 | 18150 | 18140 | 140 |
| 260 | 20240117 | 143200 | 5070744800 | 18140 | 18150 | 18150 | 18140 | 117 |
| 261 | 20240117 | 143100 | 5068622380 | 18170 | 18160 | 18170 | 18130 | 343 |
| 262 | 20240117 | 143000 | 5062399280 | 18140 | 18150 | 18160 | 18140 | 909 |
| 263 | 20240117 | 142900 | 5045908620 | 18140 | 18140 | 18150 | 18140 | 169 |
| 264 | 20240117 | 142800 | 5042842730 | 18150 | 18170 | 18170 | 18150 | 153 |
| 265 | 20240117 | 142700 | 5040064860 | 18170 | 18170 | 18170 | 18150 | 203 |
| 266 | 20240117 | 142600 | 5036378410 | 18170 | 18150 | 18170 | 18140 | 186 |
| 267 | 20240117 | 142500 | 5033002850 | 18160 | 18150 | 18170 | 18140 | 783 |
| 268 | 20240117 | 142400 | 5018796110 | 18140 | 18150 | 18150 | 18140 | 334 |
| 269 | 20240117 | 142300 | 5012736730 | 18140 | 18150 | 18150 | 18140 | 728 |
| 270 | 20240117 | 142200 | 4999529700 | 18150 | 18160 | 18160 | 18150 | 907 |
| 271 | 20240117 | 142100 | 4983065860 | 18150 | 18190 | 18190 | 18150 | 1165 |
| 272 | 20240117 | 142000 | 4961894730 | 18180 | 18190 | 18200 | 18180 | 1054 |
| 273 | 20240117 | 141900 | 4942722540 | 18190 | 18210 | 18210 | 18190 | 203 |
| 274 | 20240117 | 141800 | 4939028690 | 18200 | 18200 | 18210 | 18200 | 247 |
| 275 | 20240117 | 141700 | 4934532980 | 18200 | 18200 | 18210 | 18200 | 263 |
| 276 | 20240117 | 141600 | 4929745950 | 18200 | 18210 | 18210 | 18190 | 412 |
| 277 | 20240117 | 141500 | 4922248370 | 18210 | 18200 | 18210 | 18200 | 442 |
| 278 | 20240117 | 141400 | 4914201750 | 18210 | 18220 | 18220 | 18210 | 11 |
| 279 | 20240117 | 141300 | 4914001380 | 18220 | 18200 | 18220 | 18190 | 213 |
| 280 | 20240117 | 141200 | 4910124050 | 18200 | 18210 | 18210 | 18200 | 338 |
| 281 | 20240117 | 141100 | 4903972150 | 18200 | 18200 | 18210 | 18200 | 257 |
| 282 | 20240117 | 141000 | 4899293120 | 18210 | 18200 | 18210 | 18200 | 404 |
| 283 | 20240117 | 140900 | 4891939050 | 18190 | 18200 | 18210 | 18190 | 282 |
| 284 | 20240117 | 140800 | 4886807040 | 18200 | 18210 | 18220 | 18200 | 121 |
| 285 | 20240117 | 140700 | 4884604430 | 18210 | 18250 | 18260 | 18210 | 737 |
| 286 | 20240117 | 140600 | 4871170100 | 18280 | 18280 | 18290 | 18230 | 4383 |
| 287 | 20240117 | 140500 | 4791077740 | 18280 | 18290 | 18300 | 18280 | 1804 |
| 288 | 20240117 | 140400 | 4758083240 | 18300 | 18290 | 18300 | 18290 | 455 |
| 289 | 20240117 | 140300 | 4749759450 | 18300 | 18330 | 18340 | 18290 | 2456 |
| 290 | 20240117 | 140200 | 4704789650 | 18330 | 18340 | 18350 | 18320 | 2200 |
| 291 | 20240117 | 140100 | 4664473930 | 18340 | 18330 | 18340 | 18310 | 755 |
| 292 | 20240117 | 140000 | 4650634620 | 18330 | 18320 | 18340 | 18310 | 630 |
| 293 | 20240117 | 135900 | 4639089760 | 18320 | 18300 | 18330 | 18290 | 1257 |
| 294 | 20240117 | 135800 | 4616081060 | 18290 | 18230 | 18300 | 18200 | 751 |
| 295 | 20240117 | 135700 | 4602358460 | 18270 | 18190 | 18290 | 18190 | 760 |
| 296 | 20240117 | 135600 | 4588479700 | 18190 | 18190 | 18210 | 18180 | 216 |
| 297 | 20240117 | 135500 | 4584551180 | 18160 | 18190 | 18190 | 18160 | 663 |
| 298 | 20240117 | 135400 | 4572502020 | 18180 | 18210 | 18210 | 18180 | 151 |
| 299 | 20240117 | 135300 | 4569754180 | 18210 | 18230 | 18230 | 18200 | 133 |
| 300 | 20240117 | 135200 | 4567332060 | 18250 | 18210 | 18250 | 18180 | 1061 |
| 301 | 20240117 | 135100 | 4548017600 | 18220 | 18240 | 18250 | 18220 | 477 |
| 302 | 20240117 | 135000 | 4539319350 | 18290 | 18310 | 18320 | 18270 | 1721 |
| 303 | 20240117 | 134900 | 4507837360 | 18320 | 18300 | 18320 | 18300 | 636 |
| 304 | 20240117 | 134800 | 4496197260 | 18300 | 18290 | 18310 | 18290 | 535 |
| 305 | 20240117 | 134700 | 4486410810 | 18290 | 18330 | 18330 | 18290 | 590 |
| 306 | 20240117 | 134600 | 4475610700 | 18330 | 18230 | 18330 | 18200 | 3058 |
| 307 | 20240117 | 134500 | 4419750250 | 18210 | 18210 | 18230 | 18200 | 718 |
| 308 | 20240117 | 134400 | 4406675840 | 18210 | 18200 | 18220 | 18200 | 334 |
| 309 | 20240117 | 134300 | 4400593530 | 18200 | 18200 | 18220 | 18200 | 498 |
| 310 | 20240117 | 134200 | 4391527820 | 18200 | 18080 | 18200 | 18080 | 2515 |
| 311 | 20240117 | 134100 | 4345965160 | 18080 | 18050 | 18080 | 18020 | 1015 |
| 312 | 20240117 | 134000 | 4327648040 | 18040 | 18030 | 18040 | 18020 | 225 |
| 313 | 20240117 | 133900 | 4323590780 | 18030 | 18050 | 18060 | 18030 | 191 |
| 314 | 20240117 | 133800 | 4320144570 | 18060 | 18040 | 18060 | 18040 | 713 |
| 315 | 20240117 | 133700 | 4307277540 | 18030 | 18000 | 18040 | 18000 | 1015 |
| 316 | 20240117 | 133600 | 4288989700 | 18010 | 18010 | 18010 | 18000 | 521 |
| 317 | 20240117 | 133500 | 4279608120 | 18010 | 18000 | 18010 | 18000 | 2137 |
| 318 | 20240117 | 133400 | 4241140120 | 18010 | 18000 | 18020 | 18000 | 837 |
| 319 | 20240117 | 133300 | 4226066470 | 18000 | 18020 | 18030 | 18000 | 308 |
| 320 | 20240117 | 133200 | 4220519110 | 18020 | 18010 | 18020 | 18010 | 589 |
| 321 | 20240117 | 133100 | 4209910840 | 18020 | 18010 | 18020 | 18000 | 185 |
| 322 | 20240117 | 133000 | 4206578450 | 18020 | 18020 | 18020 | 18000 | 1326 |
| 323 | 20240117 | 132900 | 4182699380 | 18020 | 18030 | 18030 | 18010 | 110 |
| 324 | 20240117 | 132800 | 4180717550 | 18030 | 18020 | 18050 | 18010 | 245 |
| 325 | 20240117 | 132700 | 4176301160 | 18010 | 18030 | 18050 | 18010 | 627 |
| 326 | 20240117 | 132600 | 4164998550 | 18030 | 18020 | 18030 | 18020 | 295 |
| 327 | 20240117 | 132500 | 4159680820 | 18030 | 18000 | 18030 | 18000 | 758 |
| 328 | 20240117 | 132400 | 4146030210 | 18030 | 18030 | 18040 | 18000 | 2488 |
| 329 | 20240117 | 132300 | 4101214940 | 18030 | 18040 | 18040 | 18030 | 90 |
| 330 | 20240117 | 132200 | 4099592110 | 18030 | 18030 | 18050 | 18030 | 1010 |
| 331 | 20240117 | 132100 | 4081381120 | 18030 | 18050 | 18050 | 18030 | 113 |
| 332 | 20240117 | 132000 | 4079341570 | 18030 | 18030 | 18060 | 18020 | 391 |
| 333 | 20240117 | 131900 | 4072289950 | 18040 | 18040 | 18050 | 18040 | 85 |
| 334 | 20240117 | 131800 | 4070756540 | 18040 | 18040 | 18050 | 18040 | 205 |
| 335 | 20240117 | 131700 | 4067058220 | 18040 | 18030 | 18050 | 18030 | 541 |
| 336 | 20240117 | 131600 | 4057299790 | 18040 | 18030 | 18040 | 18030 | 126 |
| 337 | 20240117 | 131500 | 4055027980 | 18020 | 18030 | 18040 | 18020 | 489 |
| 338 | 20240117 | 131400 | 4046213860 | 18030 | 18030 | 18030 | 18020 | 571 |
| 339 | 20240117 | 131300 | 4035922670 | 18030 | 18020 | 18030 | 18020 | 227 |
| 340 | 20240117 | 131200 | 4031830810 | 18030 | 18040 | 18040 | 18030 | 382 |
| 341 | 20240117 | 131100 | 4024942930 | 18050 | 18060 | 18060 | 18040 | 144 |
| 342 | 20240117 | 131000 | 4022344690 | 18050 | 18050 | 18050 | 18040 | 448 |
| 343 | 20240117 | 130900 | 4014261550 | 18050 | 18040 | 18060 | 18040 | 156 |
| 344 | 20240117 | 130800 | 4011445970 | 18050 | 18060 | 18060 | 18050 | 104 |
| 345 | 20240117 | 130700 | 4009568030 | 18060 | 18060 | 18080 | 18040 | 685 |
| 346 | 20240117 | 130600 | 3997203930 | 18070 | 18050 | 18070 | 18040 | 712 |
| 347 | 20240117 | 130500 | 3984350770 | 18070 | 18060 | 18080 | 18050 | 219 |
| 348 | 20240117 | 130400 | 3980395910 | 18060 | 18070 | 18070 | 18040 | 1503 |
| 349 | 20240117 | 130300 | 3953257130 | 18070 | 18070 | 18080 | 18060 | 320 |
| 350 | 20240117 | 130200 | 3947474880 | 18070 | 18080 | 18080 | 18070 | 33 |
| 351 | 20240117 | 130100 | 3946878560 | 18080 | 18060 | 18080 | 18050 | 1487 |
| 352 | 20240117 | 130000 | 3920021590 | 18060 | 18060 | 18090 | 18040 | 428 |
| 353 | 20240117 | 125900 | 3912292380 | 18070 | 18060 | 18070 | 18050 | 1374 |
| 354 | 20240117 | 125800 | 3887486500 | 18070 | 18080 | 18080 | 18060 | 417 |
| 355 | 20240117 | 125700 | 3879950550 | 18080 | 18100 | 18100 | 18070 | 293 |
| 356 | 20240117 | 125600 | 3874652610 | 18090 | 18090 | 18100 | 18080 | 554 |
| 357 | 20240117 | 125500 | 3864634820 | 18080 | 18090 | 18090 | 18070 | 1264 |
| 358 | 20240117 | 125400 | 3841789560 | 18080 | 18080 | 18090 | 18080 | 199 |
| 359 | 20240117 | 125300 | 3838191490 | 18090 | 18100 | 18100 | 18080 | 495 |
| 360 | 20240117 | 125200 | 3829238410 | 18110 | 18090 | 18110 | 18090 | 795 |
| 361 | 20240117 | 125100 | 3814852160 | 18100 | 18110 | 18110 | 18090 | 644 |
| 362 | 20240117 | 125000 | 3803197550 | 18110 | 18130 | 18130 | 18100 | 798 |
| 363 | 20240117 | 124900 | 3788746910 | 18140 | 18140 | 18140 | 18110 | 378 |
| 364 | 20240117 | 124800 | 3781899310 | 18100 | 18100 | 18150 | 18100 | 275 |
| 365 | 20240117 | 124700 | 3776917940 | 18100 | 18100 | 18120 | 18100 | 156 |
| 366 | 20240117 | 124600 | 3774093940 | 18110 | 18100 | 18110 | 18090 | 330 |
| 367 | 20240117 | 124500 | 3768121950 | 18100 | 18100 | 18110 | 18090 | 437 |
| 368 | 20240117 | 124400 | 3760212260 | 18110 | 18110 | 18110 | 18100 | 327 |
| 369 | 20240117 | 124300 | 3754292620 | 18110 | 18110 | 18120 | 18110 | 133 |
| 370 | 20240117 | 124200 | 3751883840 | 18110 | 18110 | 18120 | 18100 | 177 |
| 371 | 20240117 | 124100 | 3748678230 | 18120 | 18120 | 18120 | 18100 | 565 |
| 372 | 20240117 | 124000 | 3738447170 | 18100 | 18100 | 18120 | 18100 | 133 |
| 373 | 20240117 | 123900 | 3736038660 | 18120 | 18110 | 18120 | 18100 | 588 |
| 374 | 20240117 | 123800 | 3725393690 | 18120 | 18110 | 18130 | 18100 | 384 |
| 375 | 20240117 | 123700 | 3718437340 | 18110 | 18110 | 18120 | 18100 | 173 |
| 376 | 20240117 | 123600 | 3715304560 | 18120 | 18110 | 18120 | 18110 | 242 |
| 377 | 20240117 | 123500 | 3710921760 | 18120 | 18120 | 18130 | 18110 | 395 |
| 378 | 20240117 | 123400 | 3703765220 | 18120 | 18120 | 18120 | 18120 | 151 |
| 379 | 20240117 | 123300 | 3701029100 | 18130 | 18130 | 18140 | 18120 | 86 |
| 380 | 20240117 | 123200 | 3699469730 | 18130 | 18130 | 18150 | 18120 | 509 |
| 381 | 20240117 | 123100 | 3690242510 | 18130 | 18140 | 18150 | 18130 | 184 |
| 382 | 20240117 | 123000 | 3686905100 | 18150 | 18140 | 18150 | 18140 | 778 |
| 383 | 20240117 | 122900 | 3672791600 | 18150 | 18160 | 18160 | 18150 | 246 |
| 384 | 20240117 | 122800 | 3668324680 | 18160 | 18140 | 18160 | 18130 | 612 |
| 385 | 20240117 | 122700 | 3657218390 | 18130 | 18140 | 18150 | 18130 | 204 |
| 386 | 20240117 | 122600 | 3653518250 | 18140 | 18130 | 18150 | 18120 | 266 |
| 387 | 20240117 | 122500 | 3648696090 | 18140 | 18130 | 18150 | 18130 | 316 |
| 388 | 20240117 | 122400 | 3642966490 | 18140 | 18130 | 18140 | 18130 | 248 |
| 389 | 20240117 | 122300 | 3638469030 | 18140 | 18140 | 18140 | 18130 | 143 |
| 390 | 20240117 | 122200 | 3635875900 | 18150 | 18150 | 18150 | 18150 | 5 |
| 391 | 20240117 | 122100 | 3635785150 | 18150 | 18150 | 18170 | 18140 | 226 |
| 392 | 20240117 | 122000 | 3631682920 | 18150 | 18160 | 18160 | 18140 | 266 |
| 393 | 20240117 | 121900 | 3626855720 | 18150 | 18160 | 18180 | 18150 | 102 |
| 394 | 20240117 | 121800 | 3625003700 | 18150 | 18150 | 18150 | 18120 | 362 |
| 395 | 20240117 | 121700 | 3618436550 | 18110 | 18140 | 18160 | 18110 | 370 |
| 396 | 20240117 | 121600 | 3611722850 | 18140 | 18150 | 18160 | 18120 | 835 |
| 397 | 20240117 | 121500 | 3596576920 | 18140 | 18160 | 18180 | 18140 | 493 |
| 398 | 20240117 | 121400 | 3587629450 | 18150 | 18140 | 18180 | 18140 | 72 |
| 399 | 20240117 | 121300 | 3586321190 | 18150 | 18160 | 18170 | 18140 | 350 |
| 400 | 20240117 | 121200 | 3579968270 | 18150 | 18150 | 18150 | 18140 | 484 |
| 401 | 20240117 | 121100 | 3571185980 | 18160 | 18160 | 18160 | 18160 | 1 |
| 402 | 20240117 | 121000 | 3571167820 | 18140 | 18140 | 18150 | 18140 | 283 |
| 403 | 20240117 | 120900 | 3566033620 | 18150 | 18140 | 18150 | 18130 | 543 |
| 404 | 20240117 | 120800 | 3556182560 | 18140 | 18130 | 18150 | 18130 | 236 |
| 405 | 20240117 | 120700 | 3551901440 | 18150 | 18140 | 18150 | 18130 | 150 |
| 406 | 20240117 | 120600 | 3549179280 | 18140 | 18150 | 18150 | 18120 | 281 |
| 407 | 20240117 | 120500 | 3544085330 | 18130 | 18140 | 18160 | 18130 | 905 |
| 408 | 20240117 | 120400 | 3527676810 | 18120 | 18150 | 18170 | 18120 | 83 |
| 409 | 20240117 | 120300 | 3526170800 | 18200 | 18110 | 18220 | 18110 | 1998 |
| 410 | 20240117 | 120200 | 3489916890 | 18100 | 18110 | 18140 | 18100 | 286 |
| 411 | 20240117 | 120100 | 3484735340 | 18110 | 18110 | 18120 | 18090 | 752 |
| 412 | 20240117 | 120000 | 3471123460 | 18120 | 18110 | 18140 | 18110 | 288 |
| 413 | 20240117 | 115900 | 3465906840 | 18120 | 18140 | 18140 | 18120 | 318 |
| 414 | 20240117 | 115800 | 3460142820 | 18150 | 18140 | 18150 | 18140 | 605 |
| 415 | 20240117 | 115700 | 3449167680 | 18140 | 18150 | 18150 | 18140 | 126 |
| 416 | 20240117 | 115600 | 3446881410 | 18140 | 18140 | 18160 | 18140 | 460 |
| 417 | 20240117 | 115500 | 3438535840 | 18150 | 18170 | 18170 | 18150 | 306 |
| 418 | 20240117 | 115400 | 3432979680 | 18180 | 18190 | 18190 | 18170 | 122 |
| 419 | 20240117 | 115300 | 3430761920 | 18190 | 18200 | 18200 | 18180 | 233 |
| 420 | 20240117 | 115200 | 3426523290 | 18200 | 18180 | 18200 | 18180 | 108 |
| 421 | 20240117 | 115100 | 3424559090 | 18150 | 18150 | 18170 | 18130 | 611 |
| 422 | 20240117 | 115000 | 3413469950 | 18150 | 18130 | 18150 | 18110 | 228 |
| 423 | 20240117 | 114900 | 3409336830 | 18120 | 18120 | 18140 | 18100 | 1066 |
| 424 | 20240117 | 114800 | 3390030090 | 18100 | 18120 | 18120 | 18090 | 635 |
| 425 | 20240117 | 114700 | 3378535570 | 18140 | 18100 | 18140 | 18100 | 1591 |
| 426 | 20240117 | 114600 | 3349701000 | 18110 | 18120 | 18120 | 18100 | 1051 |
| 427 | 20240117 | 114500 | 3330676580 | 18120 | 18110 | 18120 | 18100 | 195 |
| 428 | 20240117 | 114400 | 3327144260 | 18120 | 18110 | 18120 | 18110 | 230 |
| 429 | 20240117 | 114300 | 3322978630 | 18110 | 18090 | 18120 | 18090 | 532 |
| 430 | 20240117 | 114200 | 3313348790 | 18090 | 18120 | 18130 | 18090 | 920 |
| 431 | 20240117 | 114100 | 3296694090 | 18120 | 18110 | 18120 | 18110 | 168 |
| 432 | 20240117 | 114000 | 3293650240 | 18110 | 18120 | 18130 | 18090 | 6022 |
| 433 | 20240117 | 113900 | 3184641270 | 18120 | 18130 | 18140 | 18120 | 386 |
| 434 | 20240117 | 113800 | 3177644160 | 18150 | 18130 | 18150 | 18130 | 147 |
| 435 | 20240117 | 113700 | 3174978040 | 18120 | 18140 | 18140 | 18120 | 2627 |
| 436 | 20240117 | 113600 | 3127361160 | 18140 | 18140 | 18180 | 18130 | 278 |
| 437 | 20240117 | 113500 | 3122320110 | 18130 | 18130 | 18220 | 18120 | 2315 |
| 438 | 20240117 | 113400 | 3080363600 | 18120 | 18200 | 18200 | 18120 | 2109 |
| 439 | 20240117 | 113300 | 3042129260 | 18160 | 18130 | 18190 | 18120 | 631 |
| 440 | 20240117 | 113200 | 3030684640 | 18120 | 18140 | 18140 | 18120 | 303 |
| 441 | 20240117 | 113100 | 3025189880 | 18130 | 18140 | 18140 | 18130 | 127 |
| 442 | 20240117 | 113000 | 3022886330 | 18140 | 18130 | 18170 | 18130 | 274 |
| 443 | 20240117 | 112900 | 3017917190 | 18130 | 18140 | 18140 | 18120 | 1703 |
| 444 | 20240117 | 112800 | 2987049500 | 18140 | 18130 | 18150 | 18120 | 1128 |
| 445 | 20240117 | 112700 | 2966595320 | 18130 | 18140 | 18150 | 18120 | 1157 |
| 446 | 20240117 | 112600 | 2945616430 | 18140 | 18130 | 18140 | 18130 | 840 |
| 447 | 20240117 | 112500 | 2930382980 | 18130 | 18130 | 18170 | 18120 | 1294 |
| 448 | 20240117 | 112400 | 2906931150 | 18170 | 18200 | 18200 | 18100 | 2407 |
| 449 | 20240117 | 112300 | 2863276160 | 18210 | 18200 | 18210 | 18200 | 783 |
| 450 | 20240117 | 112200 | 2849023490 | 18210 | 18200 | 18210 | 18200 | 118 |
| 451 | 20240117 | 112100 | 2846875710 | 18200 | 18210 | 18220 | 18190 | 1514 |
| 452 | 20240117 | 112000 | 2819318120 | 18210 | 18210 | 18220 | 18210 | 333 |
| 453 | 20240117 | 111900 | 2813253980 | 18210 | 18240 | 18250 | 18210 | 1175 |
| 454 | 20240117 | 111800 | 2791832020 | 18240 | 18250 | 18250 | 18240 | 1194 |
| 455 | 20240117 | 111700 | 2770051210 | 18250 | 18280 | 18290 | 18250 | 2215 |
| 456 | 20240117 | 111600 | 2729587830 | 18280 | 18280 | 18290 | 18280 | 148 |
| 457 | 20240117 | 111500 | 2726881890 | 18300 | 18280 | 18300 | 18280 | 115 |
| 458 | 20240117 | 111400 | 2724779590 | 18280 | 18280 | 18290 | 18280 | 186 |
| 459 | 20240117 | 111300 | 2721379120 | 18280 | 18290 | 18290 | 18280 | 387 |
| 460 | 20240117 | 111200 | 2714304290 | 18290 | 18300 | 18300 | 18290 | 145 |
| 461 | 20240117 | 111100 | 2711651020 | 18280 | 18270 | 18280 | 18270 | 117 |
| 462 | 20240117 | 111000 | 2709512310 | 18270 | 18250 | 18360 | 18250 | 546 |
| 463 | 20240117 | 110900 | 2699530690 | 18270 | 18260 | 18270 | 18250 | 1208 |
| 464 | 20240117 | 110800 | 2677472150 | 18260 | 18260 | 18260 | 18250 | 819 |
| 465 | 20240117 | 110700 | 2662525190 | 18260 | 18260 | 18270 | 18250 | 123 |
| 466 | 20240117 | 110600 | 2660279000 | 18260 | 18270 | 18270 | 18260 | 556 |
| 467 | 20240117 | 110500 | 2650125950 | 18270 | 18260 | 18270 | 18260 | 205 |
| 468 | 20240117 | 110400 | 2646382600 | 18260 | 18270 | 18270 | 18260 | 269 |
| 469 | 20240117 | 110300 | 2641469160 | 18270 | 18270 | 18270 | 18260 | 827 |
| 470 | 20240117 | 110200 | 2626361710 | 18280 | 18270 | 18280 | 18270 | 203 |
| 471 | 20240117 | 110100 | 2622652250 | 18280 | 18260 | 18280 | 18260 | 428 |
| 472 | 20240117 | 110000 | 2614830620 | 18260 | 18260 | 18270 | 18260 | 380 |
| 473 | 20240117 | 105900 | 2607890870 | 18260 | 18260 | 18260 | 18260 | 94 |
| 474 | 20240117 | 105800 | 2606174430 | 18260 | 18260 | 18270 | 18260 | 519 |
| 475 | 20240117 | 105700 | 2596697440 | 18260 | 18280 | 18280 | 18260 | 603 |
| 476 | 20240117 | 105600 | 2585681230 | 18270 | 18280 | 18280 | 18270 | 137 |
| 477 | 20240117 | 105500 | 2583177780 | 18270 | 18280 | 18280 | 18270 | 301 |
| 478 | 20240117 | 105400 | 2577678240 | 18280 | 18290 | 18290 | 18270 | 437 |
| 479 | 20240117 | 105300 | 2569690150 | 18290 | 18290 | 18310 | 18290 | 129 |
| 480 | 20240117 | 105200 | 2567330450 | 18310 | 18300 | 18310 | 18290 | 216 |
| 481 | 20240117 | 105100 | 2563376740 | 18310 | 18290 | 18320 | 18290 | 545 |
| 482 | 20240117 | 105000 | 2553405660 | 18290 | 18290 | 18300 | 18290 | 294 |
| 483 | 20240117 | 104900 | 2548028310 | 18300 | 18290 | 18300 | 18290 | 362 |
| 484 | 20240117 | 104800 | 2541406570 | 18300 | 18320 | 18320 | 18300 | 249 |
| 485 | 20240117 | 104700 | 2536849250 | 18320 | 18320 | 18320 | 18300 | 842 |
| 486 | 20240117 | 104600 | 2521436440 | 18330 | 18310 | 18330 | 18310 | 127 |
| 487 | 20240117 | 104500 | 2519111000 | 18330 | 18310 | 18340 | 18310 | 255 |
| 488 | 20240117 | 104400 | 2514440710 | 18310 | 18310 | 18310 | 18310 | 342 |
| 489 | 20240117 | 104300 | 2508178690 | 18300 | 18300 | 18310 | 18300 | 361 |
| 490 | 20240117 | 104200 | 2501571940 | 18310 | 18310 | 18320 | 18300 | 258 |
| 491 | 20240117 | 104100 | 2496847500 | 18310 | 18330 | 18330 | 18310 | 489 |
| 492 | 20240117 | 104000 | 2487888840 | 18330 | 18340 | 18350 | 18330 | 445 |
| 493 | 20240117 | 103900 | 2479729220 | 18340 | 18360 | 18360 | 18340 | 564 |
| 494 | 20240117 | 103800 | 2469380730 | 18360 | 18350 | 18360 | 18350 | 357 |
| 495 | 20240117 | 103700 | 2462827870 | 18360 | 18360 | 18360 | 18350 | 186 |
| 496 | 20240117 | 103600 | 2459413870 | 18350 | 18350 | 18350 | 18350 | 368 |
| 497 | 20240117 | 103500 | 2452661070 | 18340 | 18350 | 18350 | 18340 | 400 |
| 498 | 20240117 | 103400 | 2445323870 | 18350 | 18360 | 18370 | 18350 | 179 |
| 499 | 20240117 | 103300 | 2442037700 | 18370 | 18370 | 18400 | 18360 | 281 |
| 500 | 20240117 | 103200 | 2436871340 | 18370 | 18400 | 18400 | 18370 | 1071 |
| 501 | 20240117 | 103100 | 2417183170 | 18400 | 18390 | 18400 | 18390 | 387 |
| 502 | 20240117 | 103000 | 2410065840 | 18390 | 18390 | 18420 | 18390 | 332 |
| 503 | 20240117 | 102900 | 2403959700 | 18390 | 18420 | 18420 | 18390 | 1253 |
| 504 | 20240117 | 102800 | 2380903610 | 18420 | 18440 | 18440 | 18420 | 541 |
| 505 | 20240117 | 102700 | 2370936000 | 18440 | 18450 | 18450 | 18440 | 1109 |
| 506 | 20240117 | 102600 | 2350476780 | 18450 | 18450 | 18450 | 18450 | 85 |
| 507 | 20240117 | 102500 | 2348908530 | 18440 | 18470 | 18500 | 18440 | 727 |
| 508 | 20240117 | 102400 | 2335473910 | 18470 | 18430 | 18480 | 18420 | 197 |
| 509 | 20240117 | 102300 | 2331838710 | 18420 | 18390 | 18490 | 18380 | 122 |
| 510 | 20240117 | 102200 | 2329595000 | 18500 | 18380 | 18500 | 18380 | 274 |
| 511 | 20240117 | 102100 | 2324547530 | 18380 | 18360 | 18380 | 18330 | 482 |
| 512 | 20240117 | 102000 | 2315697680 | 18320 | 18370 | 18370 | 18320 | 188 |
| 513 | 20240117 | 101900 | 2312252670 | 18310 | 18320 | 18320 | 18310 | 136 |
| 514 | 20240117 | 101800 | 2309762420 | 18310 | 18310 | 18350 | 18300 | 2301 |
| 515 | 20240117 | 101700 | 2267563930 | 18310 | 18330 | 18330 | 18310 | 359 |
| 516 | 20240117 | 101600 | 2260986720 | 18320 | 18300 | 18320 | 18300 | 551 |
| 517 | 20240117 | 101500 | 2250900390 | 18310 | 18310 | 18320 | 18310 | 121 |
| 518 | 20240117 | 101400 | 2248684860 | 18310 | 18310 | 18340 | 18300 | 964 |
| 519 | 20240117 | 101300 | 2231038580 | 18310 | 18330 | 18330 | 18300 | 1185 |
| 520 | 20240117 | 101200 | 2209335330 | 18320 | 18310 | 18320 | 18300 | 645 |
| 521 | 20240117 | 101100 | 2197524380 | 18300 | 18320 | 18320 | 18300 | 186 |
| 522 | 20240117 | 101000 | 2194118360 | 18330 | 18310 | 18330 | 18290 | 1424 |
| 523 | 20240117 | 100900 | 2168057730 | 18300 | 18320 | 18350 | 18300 | 2510 |
| 524 | 20240117 | 100800 | 2122100000 | 18320 | 18340 | 18350 | 18320 | 946 |
| 525 | 20240117 | 100700 | 2104753520 | 18330 | 18390 | 18390 | 18330 | 1924 |
| 526 | 20240117 | 100600 | 2069454210 | 18370 | 18410 | 18410 | 18360 | 754 |
| 527 | 20240117 | 100500 | 2055598770 | 18410 | 18400 | 18410 | 18400 | 236 |
| 528 | 20240117 | 100400 | 2051256360 | 18370 | 18440 | 18440 | 18370 | 5364 |
| 529 | 20240117 | 100300 | 1952548590 | 18440 | 18450 | 18480 | 18440 | 504 |
| 530 | 20240117 | 100200 | 1943249250 | 18440 | 18420 | 18440 | 18420 | 296 |
| 531 | 20240117 | 100100 | 1937793870 | 18430 | 18430 | 18440 | 18420 | 447 |
| 532 | 20240117 | 100000 | 1929555660 | 18460 | 18440 | 18460 | 18430 | 1361 |
| 533 | 20240117 | 095900 | 1904466330 | 18440 | 18470 | 18470 | 18440 | 1179 |
| 534 | 20240117 | 095800 | 1882714760 | 18470 | 18500 | 18500 | 18470 | 1355 |
| 535 | 20240117 | 095700 | 1857664530 | 18510 | 18530 | 18530 | 18510 | 1591 |
| 536 | 20240117 | 095600 | 1828204690 | 18530 | 18530 | 18570 | 18520 | 259 |
| 537 | 20240117 | 095500 | 1823404960 | 18530 | 18520 | 18540 | 18520 | 128 |
| 538 | 20240117 | 095400 | 1821034320 | 18520 | 18550 | 18550 | 18520 | 192 |
| 539 | 20240117 | 095300 | 1817476190 | 18550 | 18610 | 18620 | 18550 | 153 |
| 540 | 20240117 | 095200 | 1814634950 | 18550 | 18580 | 18580 | 18550 | 1617 |
| 541 | 20240117 | 095100 | 1784619190 | 18580 | 18590 | 18620 | 18580 | 1296 |
| 542 | 20240117 | 095000 | 1760529380 | 18590 | 18580 | 18590 | 18580 | 220 |
| 543 | 20240117 | 094900 | 1756441560 | 18580 | 18580 | 18590 | 18570 | 67 |
| 544 | 20240117 | 094800 | 1755196720 | 18590 | 18590 | 18590 | 18570 | 230 |
| 545 | 20240117 | 094700 | 1750921140 | 18590 | 18620 | 18620 | 18590 | 254 |
| 546 | 20240117 | 094600 | 1746194310 | 18620 | 18630 | 18640 | 18570 | 216 |
| 547 | 20240117 | 094500 | 1742178260 | 18630 | 18580 | 18630 | 18560 | 1856 |
| 548 | 20240117 | 094400 | 1707714090 | 18650 | 18600 | 18650 | 18560 | 156 |
| 549 | 20240117 | 094300 | 1704814740 | 18560 | 18570 | 18580 | 18560 | 382 |
| 550 | 20240117 | 094200 | 1697720630 | 18560 | 18590 | 18620 | 18560 | 505 |
| 551 | 20240117 | 094100 | 1688327240 | 18590 | 18550 | 18590 | 18550 | 79 |
| 552 | 20240117 | 094000 | 1686861680 | 18550 | 18490 | 18550 | 18490 | 1606 |
| 553 | 20240117 | 093900 | 1657123190 | 18490 | 18510 | 18510 | 18490 | 189 |
| 554 | 20240117 | 093800 | 1653625450 | 18510 | 18510 | 18510 | 18480 | 573 |
| 555 | 20240117 | 093700 | 1643019280 | 18510 | 18520 | 18520 | 18470 | 545 |
| 556 | 20240117 | 093600 | 1632933000 | 18520 | 18470 | 18520 | 18460 | 1105 |
| 557 | 20240117 | 093500 | 1612528850 | 18480 | 18470 | 18530 | 18470 | 979 |
| 558 | 20240117 | 093400 | 1594435670 | 18470 | 18540 | 18540 | 18470 | 253 |
| 559 | 20240117 | 093300 | 1589761900 | 18470 | 18470 | 18470 | 18470 | 569 |
| 560 | 20240117 | 093200 | 1579252470 | 18470 | 18490 | 18530 | 18470 | 636 |
| 561 | 20240117 | 093100 | 1567505350 | 18470 | 18530 | 18550 | 18470 | 2815 |
| 562 | 20240117 | 093000 | 1515440300 | 18570 | 18570 | 18570 | 18530 | 788 |
| 563 | 20240117 | 092900 | 1500820810 | 18560 | 18580 | 18580 | 18560 | 1083 |
| 564 | 20240117 | 092800 | 1480713520 | 18580 | 18630 | 18630 | 18580 | 796 |
| 565 | 20240117 | 092700 | 1465910070 | 18570 | 18630 | 18630 | 18570 | 326 |
| 566 | 20240117 | 092600 | 1459847390 | 18650 | 18610 | 18650 | 18610 | 1076 |
| 567 | 20240117 | 092500 | 1439800950 | 18630 | 18550 | 18630 | 18540 | 1169 |
| 568 | 20240117 | 092400 | 1418104010 | 18540 | 18550 | 18550 | 18520 | 208 |
| 569 | 20240117 | 092300 | 1414247450 | 18550 | 18550 | 18550 | 18550 | 236 |
| 570 | 20240117 | 092200 | 1409869650 | 18500 | 18500 | 18540 | 18480 | 648 |
| 571 | 20240117 | 092100 | 1397866150 | 18520 | 18500 | 18520 | 18470 | 1283 |
| 572 | 20240117 | 092000 | 1374124520 | 18520 | 18450 | 18520 | 18450 | 1517 |
| 573 | 20240117 | 091900 | 1346108930 | 18460 | 18480 | 18500 | 18460 | 1516 |
| 574 | 20240117 | 091800 | 1318099180 | 18460 | 18490 | 18490 | 18440 | 717 |
| 575 | 20240117 | 091700 | 1304860520 | 18480 | 18480 | 18530 | 18480 | 747 |
| 576 | 20240117 | 091600 | 1291039760 | 18480 | 18570 | 18570 | 18400 | 5371 |
| 577 | 20240117 | 091500 | 1191805960 | 18560 | 18660 | 18660 | 18560 | 2947 |
| 578 | 20240117 | 091400 | 1136978980 | 18650 | 18730 | 18760 | 18650 | 4721 |
| 579 | 20240117 | 091300 | 1048715220 | 18730 | 18720 | 18760 | 18720 | 1155 |
| 580 | 20240117 | 091200 | 1027059620 | 18710 | 18720 | 18740 | 18710 | 2904 |
| 581 | 20240117 | 091100 | 972703560 | 18720 | 18740 | 18750 | 18710 | 1830 |
| 582 | 20240117 | 091000 | 938441010 | 18740 | 18750 | 18760 | 18730 | 1276 |
| 583 | 20240117 | 090900 | 914520940 | 18750 | 18770 | 18770 | 18750 | 1780 |
| 584 | 20240117 | 090800 | 881120580 | 18770 | 18790 | 18800 | 18770 | 2022 |
| 585 | 20240117 | 090700 | 843141280 | 18790 | 18820 | 18840 | 18790 | 2631 |
| 586 | 20240117 | 090600 | 793659030 | 18820 | 18880 | 18880 | 18820 | 1967 |
| 587 | 20240117 | 090500 | 756593920 | 18860 | 18840 | 18960 | 18830 | 7242 |
| 588 | 20240117 | 090400 | 619926530 | 18810 | 18960 | 18960 | 18800 | 4759 |
| 589 | 20240117 | 090300 | 530042890 | 18920 | 19010 | 19030 | 18900 | 5159 |
| 590 | 20240117 | 090200 | 432118010 | 19020 | 18950 | 19030 | 18930 | 6620 |
| 591 | 20240117 | 090100 | 306266010 | 18990 | 18960 | 19040 | 18900 | 4704 |
| 592 | 20240117 | 090000 | 217117270 | 18960 | 18810 | 19100 | 18810 | 11167 |