32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 3 | 20240112 | 190300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 4 | 20240112 | 190200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 5 | 20240112 | 190100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 6 | 20240112 | 190000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 7 | 20240112 | 185900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 8 | 20240112 | 185800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 9 | 20240112 | 185700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 10 | 20240112 | 185600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 11 | 20240112 | 185500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 12 | 20240112 | 185400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 13 | 20240112 | 185300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 14 | 20240112 | 185200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 15 | 20240112 | 185100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 16 | 20240112 | 185000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 17 | 20240112 | 184900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 18 | 20240112 | 184800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 19 | 20240112 | 184700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 20 | 20240112 | 184600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 21 | 20240112 | 184500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 22 | 20240112 | 184400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 23 | 20240112 | 184300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 24 | 20240112 | 184200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 25 | 20240112 | 184100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 26 | 20240112 | 184000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 27 | 20240112 | 183900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 28 | 20240112 | 183800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 29 | 20240112 | 183700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 30 | 20240112 | 183600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 31 | 20240112 | 183500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 32 | 20240112 | 183400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 33 | 20240112 | 183300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 34 | 20240112 | 183200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 35 | 20240112 | 183100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 36 | 20240112 | 183000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 37 | 20240112 | 182900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 38 | 20240112 | 182800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 39 | 20240112 | 182700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 40 | 20240112 | 182600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 41 | 20240112 | 182500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 42 | 20240112 | 182400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 43 | 20240112 | 182300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 44 | 20240112 | 182200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 45 | 20240112 | 182100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 46 | 20240112 | 182000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 47 | 20240112 | 181900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 48 | 20240112 | 181800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 49 | 20240112 | 181700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 50 | 20240112 | 181600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 51 | 20240112 | 181500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 52 | 20240112 | 181400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 53 | 20240112 | 181300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 54 | 20240112 | 181200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 55 | 20240112 | 181100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 56 | 20240112 | 181000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 57 | 20240112 | 180900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 58 | 20240112 | 180800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 59 | 20240112 | 180700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 60 | 20240112 | 180600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 61 | 20240112 | 180500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 62 | 20240112 | 180400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 63 | 20240112 | 180300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 64 | 20240112 | 180200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 65 | 20240112 | 180100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 66 | 20240112 | 180000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 67 | 20240112 | 175900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 68 | 20240112 | 175800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 69 | 20240112 | 175700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 70 | 20240112 | 175600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 71 | 20240112 | 175500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 72 | 20240112 | 175400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 73 | 20240112 | 175300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 74 | 20240112 | 175200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 75 | 20240112 | 175100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 76 | 20240112 | 175000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 77 | 20240112 | 174900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 78 | 20240112 | 174800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 79 | 20240112 | 174700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 80 | 20240112 | 174600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 81 | 20240112 | 174500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 82 | 20240112 | 174400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 83 | 20240112 | 174300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 84 | 20240112 | 174200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 85 | 20240112 | 174100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 86 | 20240112 | 174000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 87 | 20240112 | 173900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 88 | 20240112 | 173800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 89 | 20240112 | 173700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 90 | 20240112 | 173600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 91 | 20240112 | 173500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 92 | 20240112 | 173400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 93 | 20240112 | 173300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 94 | 20240112 | 173200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 95 | 20240112 | 173100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 96 | 20240112 | 173000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 97 | 20240112 | 172900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 98 | 20240112 | 172800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 99 | 20240112 | 172700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 100 | 20240112 | 172600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 101 | 20240112 | 172500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 102 | 20240112 | 172400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 103 | 20240112 | 172300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 104 | 20240112 | 172200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 105 | 20240112 | 172100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 106 | 20240112 | 172000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 107 | 20240112 | 171900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 108 | 20240112 | 171800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 109 | 20240112 | 171700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 110 | 20240112 | 171600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 111 | 20240112 | 171500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 112 | 20240112 | 171400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 113 | 20240112 | 171300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 114 | 20240112 | 171200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 115 | 20240112 | 171100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 116 | 20240112 | 171000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 117 | 20240112 | 170900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 118 | 20240112 | 170800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 119 | 20240112 | 170700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 120 | 20240112 | 170600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 121 | 20240112 | 170500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 122 | 20240112 | 170400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 123 | 20240112 | 170300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 124 | 20240112 | 170200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 125 | 20240112 | 170100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 126 | 20240112 | 170000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 127 | 20240112 | 165900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 128 | 20240112 | 165800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 129 | 20240112 | 165700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 130 | 20240112 | 165600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 131 | 20240112 | 165500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 132 | 20240112 | 165400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 133 | 20240112 | 165300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 134 | 20240112 | 165200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 135 | 20240112 | 165100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 136 | 20240112 | 165000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 137 | 20240112 | 164900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 138 | 20240112 | 164800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 139 | 20240112 | 164700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 140 | 20240112 | 164600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 141 | 20240112 | 164500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 142 | 20240112 | 164400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 143 | 20240112 | 164300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 144 | 20240112 | 164200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 145 | 20240112 | 164100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 146 | 20240112 | 164000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 147 | 20240112 | 163900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 148 | 20240112 | 163800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 149 | 20240112 | 163700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 150 | 20240112 | 163600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 151 | 20240112 | 163500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 152 | 20240112 | 163400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 153 | 20240112 | 163300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 154 | 20240112 | 163200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 155 | 20240112 | 163100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 156 | 20240112 | 163000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 157 | 20240112 | 162900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 158 | 20240112 | 162800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 159 | 20240112 | 162700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 160 | 20240112 | 162600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 161 | 20240112 | 162500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 162 | 20240112 | 162400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 163 | 20240112 | 162300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 164 | 20240112 | 162200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 165 | 20240112 | 162100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 166 | 20240112 | 162000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 167 | 20240112 | 161900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 168 | 20240112 | 161800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 169 | 20240112 | 161700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 170 | 20240112 | 161600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 171 | 20240112 | 161500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 172 | 20240112 | 161400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 173 | 20240112 | 161300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 174 | 20240112 | 161200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 175 | 20240112 | 161100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 176 | 20240112 | 161000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 177 | 20240112 | 160900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 178 | 20240112 | 160800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 179 | 20240112 | 160700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 180 | 20240112 | 160600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 181 | 20240112 | 160500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 182 | 20240112 | 160400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 183 | 20240112 | 160300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 184 | 20240112 | 160200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 185 | 20240112 | 160100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 186 | 20240112 | 160000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 187 | 20240112 | 155900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 188 | 20240112 | 155800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 189 | 20240112 | 155700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 190 | 20240112 | 155600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 191 | 20240112 | 155500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 192 | 20240112 | 155400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 193 | 20240112 | 155300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 194 | 20240112 | 155200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 195 | 20240112 | 155100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 196 | 20240112 | 155000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 197 | 20240112 | 154900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 198 | 20240112 | 154800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 199 | 20240112 | 154700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 200 | 20240112 | 154600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 201 | 20240112 | 154500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 202 | 20240112 | 154400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 203 | 20240112 | 154300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 204 | 20240112 | 154200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 205 | 20240112 | 154100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 206 | 20240112 | 154000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 207 | 20240112 | 153900 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 208 | 20240112 | 153800 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 209 | 20240112 | 153700 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 210 | 20240112 | 153600 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 211 | 20240112 | 153500 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 212 | 20240112 | 153400 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 213 | 20240112 | 153300 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 214 | 20240112 | 153200 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 215 | 20240112 | 153100 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 216 | 20240112 | 153000 | 3501310840 | 17530 | 17530 | 17530 | 17530 | 8126 |
| 217 | 20240112 | 152900 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 218 | 20240112 | 152800 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 219 | 20240112 | 152700 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 220 | 20240112 | 152600 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 221 | 20240112 | 152500 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 222 | 20240112 | 152400 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 223 | 20240112 | 152300 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 224 | 20240112 | 152200 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 225 | 20240112 | 152100 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 226 | 20240112 | 152000 | 3358862060 | 17540 | 17540 | 17540 | 17540 | 0 |
| 227 | 20240112 | 151900 | 3358862060 | 17540 | 17540 | 17540 | 17530 | 259 |
| 228 | 20240112 | 151800 | 3354320090 | 17550 | 17580 | 17580 | 17530 | 268 |
| 229 | 20240112 | 151700 | 3349620150 | 17580 | 17540 | 17580 | 17540 | 279 |
| 230 | 20240112 | 151600 | 3344726410 | 17550 | 17540 | 17550 | 17540 | 614 |
| 231 | 20240112 | 151500 | 3333950770 | 17550 | 17540 | 17550 | 17530 | 34 |
| 232 | 20240112 | 151400 | 3333354290 | 17530 | 17550 | 17580 | 17530 | 230 |
| 233 | 20240112 | 151300 | 3329316810 | 17550 | 17550 | 17550 | 17540 | 66 |
| 234 | 20240112 | 151200 | 3328158720 | 17550 | 17550 | 17580 | 17550 | 47 |
| 235 | 20240112 | 151100 | 3327333840 | 17540 | 17530 | 17540 | 17520 | 335 |
| 236 | 20240112 | 151000 | 3321461120 | 17530 | 17520 | 17580 | 17520 | 165 |
| 237 | 20240112 | 150900 | 3318568710 | 17540 | 17620 | 17620 | 17520 | 297 |
| 238 | 20240112 | 150800 | 3313345750 | 17620 | 17620 | 17620 | 17620 | 44 |
| 239 | 20240112 | 150700 | 3312570470 | 17510 | 17610 | 17620 | 17510 | 864 |
| 240 | 20240112 | 150600 | 3297407680 | 17550 | 17610 | 17610 | 17540 | 77 |
| 241 | 20240112 | 150500 | 3296055800 | 17620 | 17600 | 17620 | 17520 | 272 |
| 242 | 20240112 | 150400 | 3291270770 | 17630 | 17630 | 17630 | 17530 | 95 |
| 243 | 20240112 | 150300 | 3289602520 | 17630 | 17610 | 17630 | 17510 | 2648 |
| 244 | 20240112 | 150200 | 3243111920 | 17610 | 17620 | 17630 | 17590 | 342 |
| 245 | 20240112 | 150100 | 3237090190 | 17630 | 17640 | 17640 | 17630 | 749 |
| 246 | 20240112 | 150000 | 3223885300 | 17640 | 17640 | 17640 | 17630 | 351 |
| 247 | 20240112 | 145900 | 3217696850 | 17630 | 17640 | 17640 | 17620 | 143 |
| 248 | 20240112 | 145800 | 3215175240 | 17630 | 17620 | 17640 | 17620 | 138 |
| 249 | 20240112 | 145700 | 3212742730 | 17620 | 17610 | 17630 | 17610 | 55 |
| 250 | 20240112 | 145600 | 3211773860 | 17630 | 17590 | 17630 | 17590 | 135 |
| 251 | 20240112 | 145500 | 3209398230 | 17600 | 17600 | 17600 | 17590 | 61 |
| 252 | 20240112 | 145400 | 3208324820 | 17600 | 17610 | 17610 | 17590 | 157 |
| 253 | 20240112 | 145300 | 3205562040 | 17630 | 17600 | 17630 | 17590 | 169 |
| 254 | 20240112 | 145200 | 3202587870 | 17640 | 17630 | 17640 | 17590 | 1460 |
| 255 | 20240112 | 145100 | 3176887860 | 17630 | 17630 | 17650 | 17630 | 367 |
| 256 | 20240112 | 145000 | 3170415630 | 17640 | 17650 | 17650 | 17640 | 50 |
| 257 | 20240112 | 144900 | 3169533490 | 17650 | 17640 | 17650 | 17640 | 183 |
| 258 | 20240112 | 144800 | 3166303740 | 17640 | 17630 | 17650 | 17630 | 113 |
| 259 | 20240112 | 144700 | 3164311260 | 17630 | 17600 | 17630 | 17600 | 87 |
| 260 | 20240112 | 144600 | 3162779630 | 17590 | 17600 | 17600 | 17590 | 343 |
| 261 | 20240112 | 144500 | 3156743550 | 17590 | 17610 | 17610 | 17590 | 349 |
| 262 | 20240112 | 144400 | 3150600530 | 17610 | 17640 | 17650 | 17600 | 618 |
| 263 | 20240112 | 144300 | 3139713660 | 17650 | 17630 | 17650 | 17630 | 30 |
| 264 | 20240112 | 144200 | 3139184480 | 17630 | 17630 | 17630 | 17620 | 137 |
| 265 | 20240112 | 144100 | 3136769550 | 17630 | 17620 | 17640 | 17620 | 136 |
| 266 | 20240112 | 144000 | 3134371850 | 17620 | 17660 | 17660 | 17620 | 46 |
| 267 | 20240112 | 143900 | 3133561270 | 17600 | 17670 | 17670 | 17600 | 574 |
| 268 | 20240112 | 143800 | 3123449070 | 17660 | 17660 | 17660 | 17650 | 177 |
| 269 | 20240112 | 143700 | 3120324120 | 17630 | 17670 | 17670 | 17630 | 560 |
| 270 | 20240112 | 143600 | 3110447200 | 17670 | 17680 | 17680 | 17670 | 43 |
| 271 | 20240112 | 143500 | 3109687370 | 17680 | 17680 | 17680 | 17650 | 46 |
| 272 | 20240112 | 143400 | 3108874360 | 17690 | 17640 | 17700 | 17640 | 109 |
| 273 | 20240112 | 143300 | 3106948380 | 17650 | 17640 | 17650 | 17640 | 178 |
| 274 | 20240112 | 143200 | 3103807610 | 17640 | 17640 | 17650 | 17630 | 54 |
| 275 | 20240112 | 143100 | 3102854910 | 17640 | 17630 | 17640 | 17630 | 76 |
| 276 | 20240112 | 143000 | 3101514680 | 17630 | 17620 | 17630 | 17620 | 77 |
| 277 | 20240112 | 142900 | 3100157480 | 17620 | 17630 | 17630 | 17620 | 58 |
| 278 | 20240112 | 142800 | 3099135090 | 17620 | 17630 | 17640 | 17620 | 513 |
| 279 | 20240112 | 142700 | 3090091340 | 17640 | 17610 | 17640 | 17610 | 357 |
| 280 | 20240112 | 142600 | 3083800110 | 17610 | 17610 | 17620 | 17600 | 253 |
| 281 | 20240112 | 142500 | 3079346250 | 17610 | 17610 | 17620 | 17600 | 157 |
| 282 | 20240112 | 142400 | 3076581320 | 17610 | 17630 | 17630 | 17610 | 227 |
| 283 | 20240112 | 142300 | 3072583400 | 17620 | 17630 | 17630 | 17620 | 193 |
| 284 | 20240112 | 142200 | 3069181630 | 17630 | 17640 | 17640 | 17620 | 35 |
| 285 | 20240112 | 142100 | 3068564600 | 17600 | 17650 | 17650 | 17590 | 1303 |
| 286 | 20240112 | 142000 | 3045636170 | 17650 | 17670 | 17670 | 17600 | 4695 |
| 287 | 20240112 | 141900 | 2962852090 | 17680 | 17710 | 17720 | 17680 | 816 |
| 288 | 20240112 | 141800 | 2948415750 | 17720 | 17720 | 17720 | 17710 | 104 |
| 289 | 20240112 | 141700 | 2946573510 | 17720 | 17720 | 17720 | 17710 | 35 |
| 290 | 20240112 | 141600 | 2945953350 | 17720 | 17700 | 17720 | 17700 | 117 |
| 291 | 20240112 | 141500 | 2943881490 | 17700 | 17720 | 17720 | 17700 | 122 |
| 292 | 20240112 | 141400 | 2941720580 | 17720 | 17720 | 17720 | 17710 | 94 |
| 293 | 20240112 | 141300 | 2940055310 | 17720 | 17710 | 17720 | 17700 | 95 |
| 294 | 20240112 | 141200 | 2938373080 | 17710 | 17700 | 17720 | 17700 | 233 |
| 295 | 20240112 | 141100 | 2934245430 | 17700 | 17700 | 17710 | 17700 | 133 |
| 296 | 20240112 | 141000 | 2931890510 | 17710 | 17700 | 17710 | 17700 | 283 |
| 297 | 20240112 | 140900 | 2926880180 | 17700 | 17710 | 17710 | 17690 | 154 |
| 298 | 20240112 | 140800 | 2924154700 | 17700 | 17700 | 17710 | 17700 | 132 |
| 299 | 20240112 | 140700 | 2921818050 | 17710 | 17720 | 17720 | 17700 | 97 |
| 300 | 20240112 | 140600 | 2920100020 | 17720 | 17720 | 17720 | 17710 | 274 |
| 301 | 20240112 | 140500 | 2915247460 | 17720 | 17710 | 17720 | 17710 | 144 |
| 302 | 20240112 | 140400 | 2912696870 | 17720 | 17720 | 17720 | 17710 | 124 |
| 303 | 20240112 | 140300 | 2910500090 | 17710 | 17720 | 17720 | 17710 | 135 |
| 304 | 20240112 | 140200 | 2908108890 | 17710 | 17720 | 17720 | 17710 | 60 |
| 305 | 20240112 | 140100 | 2907046050 | 17720 | 17710 | 17720 | 17710 | 107 |
| 306 | 20240112 | 140000 | 2905150460 | 17710 | 17720 | 17720 | 17710 | 88 |
| 307 | 20240112 | 135900 | 2903591830 | 17720 | 17720 | 17720 | 17710 | 138 |
| 308 | 20240112 | 135800 | 2901147090 | 17720 | 17710 | 17720 | 17710 | 144 |
| 309 | 20240112 | 135700 | 2898596550 | 17710 | 17700 | 17710 | 17690 | 73 |
| 310 | 20240112 | 135600 | 2897304640 | 17700 | 17720 | 17720 | 17690 | 1097 |
| 311 | 20240112 | 135500 | 2877882990 | 17710 | 17730 | 17740 | 17710 | 189 |
| 312 | 20240112 | 135400 | 2874533380 | 17730 | 17730 | 17730 | 17720 | 216 |
| 313 | 20240112 | 135300 | 2870704890 | 17720 | 17730 | 17740 | 17720 | 169 |
| 314 | 20240112 | 135200 | 2867708030 | 17740 | 17740 | 17740 | 17740 | 5 |
| 315 | 20240112 | 135100 | 2867619330 | 17740 | 17720 | 17740 | 17710 | 82 |
| 316 | 20240112 | 135000 | 2866166610 | 17720 | 17730 | 17740 | 17720 | 173 |
| 317 | 20240112 | 134900 | 2863099550 | 17740 | 17720 | 17740 | 17720 | 8 |
| 318 | 20240112 | 134800 | 2862957710 | 17720 | 17750 | 17750 | 17710 | 200 |
| 319 | 20240112 | 134700 | 2859411220 | 17750 | 17750 | 17760 | 17750 | 126 |
| 320 | 20240112 | 134600 | 2857174710 | 17740 | 17760 | 17770 | 17740 | 38 |
| 321 | 20240112 | 134500 | 2856499790 | 17700 | 17760 | 17760 | 17700 | 143 |
| 322 | 20240112 | 134400 | 2853962630 | 17690 | 17690 | 17770 | 17680 | 349 |
| 323 | 20240112 | 134300 | 2847781830 | 17690 | 17680 | 17690 | 17680 | 11 |
| 324 | 20240112 | 134200 | 2847587330 | 17680 | 17690 | 17690 | 17680 | 107 |
| 325 | 20240112 | 134100 | 2845695280 | 17680 | 17690 | 17690 | 17680 | 112 |
| 326 | 20240112 | 134000 | 2843714400 | 17690 | 17690 | 17690 | 17680 | 114 |
| 327 | 20240112 | 133900 | 2841698410 | 17690 | 17690 | 17690 | 17680 | 111 |
| 328 | 20240112 | 133800 | 2839735620 | 17690 | 17690 | 17690 | 17680 | 207 |
| 329 | 20240112 | 133700 | 2836075310 | 17690 | 17690 | 17690 | 17680 | 75 |
| 330 | 20240112 | 133600 | 2834749220 | 17690 | 17700 | 17700 | 17680 | 264 |
| 331 | 20240112 | 133500 | 2830078620 | 17700 | 17670 | 17700 | 17660 | 484 |
| 332 | 20240112 | 133400 | 2821520340 | 17690 | 17690 | 17690 | 17690 | 1 |
| 333 | 20240112 | 133300 | 2821502650 | 17690 | 17670 | 17690 | 17660 | 70 |
| 334 | 20240112 | 133200 | 2820265960 | 17660 | 17700 | 17700 | 17660 | 3633 |
| 335 | 20240112 | 133100 | 2756084450 | 17700 | 17700 | 17700 | 17700 | 746 |
| 336 | 20240112 | 133000 | 2742880250 | 17700 | 17710 | 17710 | 17700 | 74 |
| 337 | 20240112 | 132900 | 2741570340 | 17710 | 17700 | 17710 | 17690 | 105 |
| 338 | 20240112 | 132800 | 2739711840 | 17700 | 17690 | 17700 | 17690 | 88 |
| 339 | 20240112 | 132700 | 2738154740 | 17690 | 17680 | 17690 | 17670 | 777 |
| 340 | 20240112 | 132600 | 2724413340 | 17680 | 17680 | 17680 | 17680 | 35 |
| 341 | 20240112 | 132500 | 2723794540 | 17680 | 17670 | 17680 | 17670 | 67 |
| 342 | 20240112 | 132400 | 2722610640 | 17670 | 17680 | 17690 | 17670 | 214 |
| 343 | 20240112 | 132300 | 2718827050 | 17680 | 17680 | 17680 | 17670 | 194 |
| 344 | 20240112 | 132200 | 2715398530 | 17670 | 17670 | 17680 | 17660 | 525 |
| 345 | 20240112 | 132100 | 2706122710 | 17680 | 17680 | 17690 | 17680 | 339 |
| 346 | 20240112 | 132000 | 2700128650 | 17690 | 17690 | 17690 | 17690 | 69 |
| 347 | 20240112 | 131900 | 2698908040 | 17680 | 17680 | 17680 | 17670 | 155 |
| 348 | 20240112 | 131800 | 2696167650 | 17680 | 17680 | 17680 | 17670 | 159 |
| 349 | 20240112 | 131700 | 2693356570 | 17680 | 17680 | 17690 | 17680 | 120 |
| 350 | 20240112 | 131600 | 2691234760 | 17680 | 17680 | 17680 | 17680 | 116 |
| 351 | 20240112 | 131500 | 2689183880 | 17690 | 17670 | 17690 | 17670 | 324 |
| 352 | 20240112 | 131400 | 2683456090 | 17670 | 17680 | 17680 | 17670 | 146 |
| 353 | 20240112 | 131300 | 2680876010 | 17680 | 17680 | 17680 | 17680 | 23 |
| 354 | 20240112 | 131200 | 2680469370 | 17680 | 17670 | 17680 | 17670 | 239 |
| 355 | 20240112 | 131100 | 2676244590 | 17680 | 17690 | 17690 | 17670 | 325 |
| 356 | 20240112 | 131000 | 2670498560 | 17690 | 17730 | 17730 | 17690 | 8079 |
| 357 | 20240112 | 130900 | 2527385690 | 17720 | 17730 | 17730 | 17720 | 1523 |
| 358 | 20240112 | 130800 | 2500383300 | 17730 | 17740 | 17740 | 17730 | 842 |
| 359 | 20240112 | 130700 | 2485452270 | 17740 | 17740 | 17740 | 17740 | 73 |
| 360 | 20240112 | 130600 | 2484157250 | 17750 | 17740 | 17750 | 17740 | 62 |
| 361 | 20240112 | 130500 | 2483057150 | 17730 | 17750 | 17760 | 17730 | 1606 |
| 362 | 20240112 | 130400 | 2454563290 | 17760 | 17760 | 17760 | 17750 | 111 |
| 363 | 20240112 | 130300 | 2452592650 | 17770 | 17760 | 17770 | 17760 | 84 |
| 364 | 20240112 | 130200 | 2451100150 | 17760 | 17760 | 17760 | 17750 | 175 |
| 365 | 20240112 | 130100 | 2447992510 | 17760 | 17770 | 17770 | 17760 | 72 |
| 366 | 20240112 | 130000 | 2446713440 | 17760 | 17760 | 17760 | 17750 | 92 |
| 367 | 20240112 | 125900 | 2445079920 | 17750 | 17750 | 17760 | 17750 | 1306 |
| 368 | 20240112 | 125800 | 2421897420 | 17750 | 17760 | 17760 | 17750 | 111 |
| 369 | 20240112 | 125700 | 2419926360 | 17750 | 17760 | 17760 | 17750 | 84 |
| 370 | 20240112 | 125600 | 2418434880 | 17770 | 17750 | 17770 | 17750 | 92 |
| 371 | 20240112 | 125500 | 2416801200 | 17750 | 17760 | 17760 | 17740 | 402 |
| 372 | 20240112 | 125400 | 2409665440 | 17760 | 17750 | 17760 | 17750 | 150 |
| 373 | 20240112 | 125300 | 2407002560 | 17760 | 17770 | 17770 | 17760 | 28 |
| 374 | 20240112 | 125200 | 2406505230 | 17760 | 17750 | 17770 | 17750 | 164 |
| 375 | 20240112 | 125100 | 2403592980 | 17760 | 17770 | 17770 | 17760 | 110 |
| 376 | 20240112 | 125000 | 2401638980 | 17770 | 17770 | 17770 | 17760 | 64 |
| 377 | 20240112 | 124900 | 2400502060 | 17770 | 17750 | 17770 | 17750 | 167 |
| 378 | 20240112 | 124800 | 2397535550 | 17750 | 17750 | 17750 | 17750 | 1628 |
| 379 | 20240112 | 124700 | 2368638550 | 17740 | 17740 | 17750 | 17740 | 202 |
| 380 | 20240112 | 124600 | 2365054600 | 17750 | 17760 | 17760 | 17750 | 2058 |
| 381 | 20240112 | 124500 | 2328521160 | 17760 | 17770 | 17770 | 17740 | 1313 |
| 382 | 20240112 | 124400 | 2305211190 | 17760 | 17770 | 17770 | 17760 | 234 |
| 383 | 20240112 | 124300 | 2301055010 | 17760 | 17760 | 17770 | 17760 | 160 |
| 384 | 20240112 | 124200 | 2298212790 | 17760 | 17770 | 17770 | 17760 | 233 |
| 385 | 20240112 | 124100 | 2294074250 | 17770 | 17770 | 17770 | 17760 | 109 |
| 386 | 20240112 | 124000 | 2292138270 | 17770 | 17750 | 17770 | 17750 | 222 |
| 387 | 20240112 | 123900 | 2288197120 | 17760 | 17760 | 17770 | 17760 | 614 |
| 388 | 20240112 | 123800 | 2277292430 | 17770 | 17770 | 17770 | 17760 | 224 |
| 389 | 20240112 | 123700 | 2273313190 | 17760 | 17780 | 17790 | 17760 | 300 |
| 390 | 20240112 | 123600 | 2267981030 | 17790 | 17790 | 17790 | 17780 | 47 |
| 391 | 20240112 | 123500 | 2267144940 | 17800 | 17800 | 17800 | 17780 | 96 |
| 392 | 20240112 | 123400 | 2265436950 | 17780 | 17830 | 17830 | 17780 | 3044 |
| 393 | 20240112 | 123300 | 2211248620 | 17820 | 17830 | 17830 | 17820 | 79 |
| 394 | 20240112 | 123200 | 2209840460 | 17830 | 17820 | 17830 | 17820 | 137 |
| 395 | 20240112 | 123100 | 2207399060 | 17830 | 17820 | 17830 | 17820 | 147 |
| 396 | 20240112 | 123000 | 2204778750 | 17820 | 17830 | 17840 | 17820 | 58 |
| 397 | 20240112 | 122900 | 2203744590 | 17830 | 17830 | 17840 | 17830 | 711 |
| 398 | 20240112 | 122800 | 2191067190 | 17840 | 17840 | 17840 | 17830 | 157 |
| 399 | 20240112 | 122700 | 2188267000 | 17830 | 17830 | 17840 | 17830 | 180 |
| 400 | 20240112 | 122600 | 2185057550 | 17840 | 17840 | 17840 | 17830 | 109 |
| 401 | 20240112 | 122500 | 2183113250 | 17830 | 17840 | 17840 | 17830 | 110 |
| 402 | 20240112 | 122400 | 2181151630 | 17840 | 17840 | 17840 | 17830 | 106 |
| 403 | 20240112 | 122300 | 2179260640 | 17840 | 17860 | 17870 | 17840 | 363 |
| 404 | 20240112 | 122200 | 2172781060 | 17860 | 17870 | 17870 | 17860 | 39 |
| 405 | 20240112 | 122100 | 2172084200 | 17860 | 17870 | 17870 | 17860 | 32 |
| 406 | 20240112 | 122000 | 2171512370 | 17870 | 17890 | 17890 | 17870 | 116 |
| 407 | 20240112 | 121900 | 2169437910 | 17890 | 17890 | 17890 | 17890 | 28 |
| 408 | 20240112 | 121800 | 2168936990 | 17870 | 17900 | 17900 | 17870 | 81 |
| 409 | 20240112 | 121700 | 2167488160 | 17890 | 17880 | 17890 | 17880 | 76 |
| 410 | 20240112 | 121600 | 2166128800 | 17880 | 17880 | 17880 | 17870 | 29 |
| 411 | 20240112 | 121500 | 2165610460 | 17870 | 17870 | 17870 | 17860 | 64 |
| 412 | 20240112 | 121400 | 2164467330 | 17860 | 17860 | 17870 | 17860 | 152 |
| 413 | 20240112 | 121300 | 2161752090 | 17850 | 17870 | 17870 | 17850 | 223 |
| 414 | 20240112 | 121200 | 2157771060 | 17880 | 17870 | 17880 | 17870 | 60 |
| 415 | 20240112 | 121100 | 2156698760 | 17880 | 17880 | 17880 | 17840 | 1024 |
| 416 | 20240112 | 121000 | 2138416230 | 17880 | 17890 | 17900 | 17880 | 140 |
| 417 | 20240112 | 120900 | 2135912010 | 17890 | 17880 | 17890 | 17870 | 141 |
| 418 | 20240112 | 120800 | 2133391130 | 17880 | 17870 | 17890 | 17870 | 77 |
| 419 | 20240112 | 120700 | 2132014540 | 17890 | 17880 | 17890 | 17880 | 17 |
| 420 | 20240112 | 120600 | 2131710510 | 17880 | 17880 | 17890 | 17880 | 115 |
| 421 | 20240112 | 120500 | 2129654250 | 17880 | 17900 | 17900 | 17870 | 87 |
| 422 | 20240112 | 120400 | 2128097910 | 17890 | 17890 | 17890 | 17890 | 50 |
| 423 | 20240112 | 120300 | 2127203410 | 17900 | 17890 | 17900 | 17890 | 181 |
| 424 | 20240112 | 120200 | 2123963840 | 17880 | 17860 | 17880 | 17860 | 154 |
| 425 | 20240112 | 120100 | 2121211420 | 17860 | 17860 | 17870 | 17860 | 114 |
| 426 | 20240112 | 120000 | 2119174830 | 17860 | 17870 | 17880 | 17860 | 62 |
| 427 | 20240112 | 115900 | 2118067360 | 17870 | 17870 | 17880 | 17860 | 117 |
| 428 | 20240112 | 115800 | 2115976420 | 17860 | 17860 | 17870 | 17860 | 105 |
| 429 | 20240112 | 115700 | 2114100850 | 17870 | 17880 | 17900 | 17870 | 134 |
| 430 | 20240112 | 115600 | 2111704960 | 17870 | 17860 | 17880 | 17860 | 180 |
| 431 | 20240112 | 115500 | 2108488570 | 17860 | 17880 | 17880 | 17860 | 474 |
| 432 | 20240112 | 115400 | 2100016500 | 17890 | 17890 | 17900 | 17890 | 77 |
| 433 | 20240112 | 115300 | 2098638940 | 17880 | 17890 | 17890 | 17880 | 77 |
| 434 | 20240112 | 115200 | 2097262090 | 17880 | 17890 | 17900 | 17880 | 181 |
| 435 | 20240112 | 115100 | 2094024090 | 17890 | 17900 | 17910 | 17890 | 151 |
| 436 | 20240112 | 115000 | 2091321770 | 17890 | 17890 | 17900 | 17890 | 154 |
| 437 | 20240112 | 114900 | 2088566440 | 17890 | 17900 | 17910 | 17890 | 119 |
| 438 | 20240112 | 114800 | 2086436660 | 17900 | 17910 | 17910 | 17890 | 92 |
| 439 | 20240112 | 114700 | 2084789890 | 17890 | 17890 | 17910 | 17890 | 179 |
| 440 | 20240112 | 114600 | 2081586230 | 17890 | 17900 | 17910 | 17890 | 99 |
| 441 | 20240112 | 114500 | 2079814520 | 17900 | 17890 | 17910 | 17890 | 169 |
| 442 | 20240112 | 114400 | 2076789210 | 17900 | 17900 | 17900 | 17890 | 56 |
| 443 | 20240112 | 114300 | 2075787270 | 17890 | 17890 | 17900 | 17890 | 113 |
| 444 | 20240112 | 114200 | 2073765400 | 17890 | 17900 | 17910 | 17890 | 220 |
| 445 | 20240112 | 114100 | 2069827440 | 17920 | 17910 | 17920 | 17890 | 106 |
| 446 | 20240112 | 114000 | 2067930370 | 17900 | 17900 | 17910 | 17900 | 94 |
| 447 | 20240112 | 113900 | 2066247410 | 17900 | 17890 | 17920 | 17890 | 301 |
| 448 | 20240112 | 113800 | 2060858720 | 17900 | 17900 | 17900 | 17890 | 96 |
| 449 | 20240112 | 113700 | 2059140980 | 17890 | 17890 | 17900 | 17890 | 82 |
| 450 | 20240112 | 113600 | 2057673950 | 17900 | 17900 | 17910 | 17890 | 206 |
| 451 | 20240112 | 113500 | 2053987040 | 17900 | 17910 | 17920 | 17900 | 154 |
| 452 | 20240112 | 113400 | 2051229270 | 17910 | 17930 | 17940 | 17910 | 557 |
| 453 | 20240112 | 113300 | 2041247990 | 17930 | 17920 | 17940 | 17920 | 135 |
| 454 | 20240112 | 113200 | 2038828210 | 17930 | 17940 | 17940 | 17920 | 206 |
| 455 | 20240112 | 113100 | 2035135400 | 17930 | 17930 | 17940 | 17930 | 94 |
| 456 | 20240112 | 113000 | 2033449650 | 17940 | 17940 | 17950 | 17940 | 96 |
| 457 | 20240112 | 112900 | 2031727360 | 17950 | 17980 | 17980 | 17950 | 117 |
| 458 | 20240112 | 112800 | 2029626440 | 17970 | 17950 | 18000 | 17950 | 1251 |
| 459 | 20240112 | 112700 | 2007141070 | 17930 | 17920 | 17940 | 17920 | 189 |
| 460 | 20240112 | 112600 | 2003751980 | 17920 | 17930 | 17940 | 17920 | 102 |
| 461 | 20240112 | 112500 | 2001923580 | 17930 | 17920 | 17930 | 17920 | 98 |
| 462 | 20240112 | 112400 | 2000166850 | 17910 | 17890 | 17940 | 17890 | 520 |
| 463 | 20240112 | 112300 | 1990846090 | 17890 | 17910 | 17910 | 17890 | 47 |
| 464 | 20240112 | 112200 | 1990005170 | 17890 | 17890 | 17910 | 17890 | 220 |
| 465 | 20240112 | 112100 | 1986067830 | 17890 | 17920 | 17920 | 17890 | 146 |
| 466 | 20240112 | 112000 | 1983455780 | 17900 | 17880 | 17900 | 17870 | 188 |
| 467 | 20240112 | 111900 | 1980092990 | 17880 | 17880 | 17880 | 17860 | 140 |
| 468 | 20240112 | 111800 | 1977590730 | 17860 | 17860 | 17870 | 17850 | 213 |
| 469 | 20240112 | 111700 | 1973786490 | 17860 | 17850 | 17860 | 17850 | 123 |
| 470 | 20240112 | 111600 | 1971590200 | 17850 | 17850 | 17850 | 17840 | 136 |
| 471 | 20240112 | 111500 | 1969163040 | 17850 | 17850 | 17850 | 17840 | 614 |
| 472 | 20240112 | 111400 | 1958204960 | 17850 | 17860 | 17860 | 17850 | 162 |
| 473 | 20240112 | 111300 | 1955312220 | 17850 | 17850 | 17860 | 17850 | 681 |
| 474 | 20240112 | 111200 | 1943155660 | 17850 | 17860 | 17860 | 17850 | 130 |
| 475 | 20240112 | 111100 | 1940834300 | 17850 | 17850 | 17860 | 17850 | 83 |
| 476 | 20240112 | 111000 | 1939352700 | 17860 | 17860 | 17880 | 17850 | 298 |
| 477 | 20240112 | 110900 | 1934028660 | 17850 | 17860 | 17880 | 17850 | 79 |
| 478 | 20240112 | 110800 | 1932618300 | 17850 | 17880 | 17880 | 17850 | 1283 |
| 479 | 20240112 | 110700 | 1909697910 | 17880 | 17900 | 17900 | 17880 | 245 |
| 480 | 20240112 | 110600 | 1905315580 | 17890 | 17880 | 17890 | 17880 | 102 |
| 481 | 20240112 | 110500 | 1903491560 | 17890 | 17890 | 17890 | 17880 | 125 |
| 482 | 20240112 | 110400 | 1901256050 | 17890 | 17910 | 17920 | 17880 | 1249 |
| 483 | 20240112 | 110300 | 1878896920 | 17920 | 17920 | 17930 | 17910 | 104 |
| 484 | 20240112 | 110200 | 1877033030 | 17920 | 17920 | 17930 | 17920 | 87 |
| 485 | 20240112 | 110100 | 1875473940 | 17910 | 17910 | 17930 | 17910 | 165 |
| 486 | 20240112 | 110000 | 1872517870 | 17900 | 17920 | 17920 | 17900 | 95 |
| 487 | 20240112 | 105900 | 1870816550 | 17910 | 17910 | 17920 | 17900 | 228 |
| 488 | 20240112 | 105800 | 1866733750 | 17900 | 17910 | 17910 | 17900 | 261 |
| 489 | 20240112 | 105700 | 1862060310 | 17900 | 17920 | 17920 | 17900 | 1101 |
| 490 | 20240112 | 105600 | 1842336490 | 17920 | 17920 | 17930 | 17920 | 252 |
| 491 | 20240112 | 105500 | 1837820290 | 17910 | 17960 | 17960 | 17910 | 2729 |
| 492 | 20240112 | 105400 | 1788912300 | 17960 | 17970 | 17980 | 17960 | 388 |
| 493 | 20240112 | 105300 | 1781940990 | 17960 | 17960 | 17970 | 17960 | 279 |
| 494 | 20240112 | 105200 | 1776928610 | 17970 | 17960 | 17970 | 17960 | 127 |
| 495 | 20240112 | 105100 | 1774646650 | 17970 | 17980 | 17980 | 17960 | 240 |
| 496 | 20240112 | 105000 | 1770335360 | 17960 | 17980 | 17980 | 17960 | 277 |
| 497 | 20240112 | 104900 | 1765357570 | 17970 | 17970 | 17980 | 17960 | 338 |
| 498 | 20240112 | 104800 | 1759283640 | 17980 | 17980 | 17980 | 17970 | 223 |
| 499 | 20240112 | 104700 | 1755276240 | 17970 | 17970 | 18000 | 17970 | 244 |
| 500 | 20240112 | 104600 | 1750888360 | 17970 | 17990 | 17990 | 17970 | 449 |
| 501 | 20240112 | 104500 | 1742814290 | 17990 | 18000 | 18040 | 17990 | 576 |
| 502 | 20240112 | 104400 | 1732437430 | 17990 | 18050 | 18050 | 17990 | 843 |
| 503 | 20240112 | 104300 | 1717244510 | 18030 | 17980 | 18030 | 17960 | 1492 |
| 504 | 20240112 | 104200 | 1690354930 | 17980 | 17920 | 18000 | 17920 | 293 |
| 505 | 20240112 | 104100 | 1685091730 | 17910 | 17890 | 18000 | 17890 | 1870 |
| 506 | 20240112 | 104000 | 1651510520 | 17890 | 17890 | 17900 | 17890 | 417 |
| 507 | 20240112 | 103900 | 1644049950 | 17900 | 17900 | 17900 | 17890 | 147 |
| 508 | 20240112 | 103800 | 1641419310 | 17900 | 17900 | 17910 | 17900 | 295 |
| 509 | 20240112 | 103700 | 1636138520 | 17890 | 17930 | 17930 | 17890 | 496 |
| 510 | 20240112 | 103600 | 1627255380 | 17930 | 17900 | 17930 | 17890 | 346 |
| 511 | 20240112 | 103500 | 1621060200 | 17890 | 17880 | 17960 | 17880 | 599 |
| 512 | 20240112 | 103400 | 1610334840 | 17870 | 17870 | 17890 | 17870 | 129 |
| 513 | 20240112 | 103300 | 1608028540 | 17880 | 17870 | 17880 | 17860 | 309 |
| 514 | 20240112 | 103200 | 1602506110 | 17850 | 17840 | 17860 | 17830 | 100 |
| 515 | 20240112 | 103100 | 1600721240 | 17860 | 17840 | 17860 | 17840 | 116 |
| 516 | 20240112 | 103000 | 1598649950 | 17850 | 17870 | 17880 | 17850 | 280 |
| 517 | 20240112 | 102900 | 1593646980 | 17830 | 17860 | 17870 | 17830 | 167 |
| 518 | 20240112 | 102800 | 1590665880 | 17860 | 17830 | 17860 | 17810 | 856 |
| 519 | 20240112 | 102700 | 1575407760 | 17840 | 17830 | 17840 | 17820 | 104 |
| 520 | 20240112 | 102600 | 1573553400 | 17830 | 17820 | 17860 | 17810 | 174 |
| 521 | 20240112 | 102500 | 1570453100 | 17820 | 17830 | 17830 | 17820 | 287 |
| 522 | 20240112 | 102400 | 1565337110 | 17830 | 17810 | 17860 | 17810 | 258 |
| 523 | 20240112 | 102300 | 1560734630 | 17800 | 17810 | 17840 | 17800 | 148 |
| 524 | 20240112 | 102200 | 1558098880 | 17810 | 17830 | 17850 | 17800 | 329 |
| 525 | 20240112 | 102100 | 1552238700 | 17850 | 17840 | 17850 | 17820 | 136 |
| 526 | 20240112 | 102000 | 1549813240 | 17830 | 17830 | 17840 | 17820 | 170 |
| 527 | 20240112 | 101900 | 1546782750 | 17830 | 17870 | 17880 | 17830 | 127 |
| 528 | 20240112 | 101800 | 1544514940 | 17880 | 17880 | 17890 | 17860 | 397 |
| 529 | 20240112 | 101700 | 1537417460 | 17880 | 17850 | 17910 | 17850 | 689 |
| 530 | 20240112 | 101600 | 1525093750 | 17850 | 17820 | 17860 | 17810 | 188 |
| 531 | 20240112 | 101500 | 1521741000 | 17810 | 17820 | 17820 | 17800 | 778 |
| 532 | 20240112 | 101400 | 1507880620 | 17820 | 17830 | 17830 | 17820 | 154 |
| 533 | 20240112 | 101300 | 1505136330 | 17820 | 17810 | 17830 | 17810 | 535 |
| 534 | 20240112 | 101200 | 1495602710 | 17810 | 17810 | 17840 | 17810 | 207 |
| 535 | 20240112 | 101100 | 1491914510 | 17850 | 17810 | 17850 | 17800 | 153 |
| 536 | 20240112 | 101000 | 1489188490 | 17810 | 17780 | 17810 | 17780 | 758 |
| 537 | 20240112 | 100900 | 1475701490 | 17790 | 17740 | 17790 | 17740 | 444 |
| 538 | 20240112 | 100800 | 1467816780 | 17730 | 17740 | 17750 | 17730 | 559 |
| 539 | 20240112 | 100700 | 1457897800 | 17740 | 17740 | 17750 | 17730 | 304 |
| 540 | 20240112 | 100600 | 1452505080 | 17740 | 17730 | 17740 | 17720 | 500 |
| 541 | 20240112 | 100500 | 1443639960 | 17730 | 17730 | 17730 | 17720 | 755 |
| 542 | 20240112 | 100400 | 1430254550 | 17730 | 17740 | 17750 | 17720 | 1764 |
| 543 | 20240112 | 100300 | 1398973960 | 17740 | 17740 | 17750 | 17740 | 373 |
| 544 | 20240112 | 100200 | 1392356180 | 17740 | 17740 | 17750 | 17730 | 316 |
| 545 | 20240112 | 100100 | 1386750590 | 17740 | 17750 | 17760 | 17730 | 866 |
| 546 | 20240112 | 100000 | 1371389780 | 17750 | 17770 | 17790 | 17740 | 2280 |
| 547 | 20240112 | 095900 | 1330901700 | 17780 | 17780 | 17800 | 17770 | 944 |
| 548 | 20240112 | 095800 | 1314115400 | 17800 | 17790 | 17810 | 17790 | 837 |
| 549 | 20240112 | 095700 | 1299214560 | 17800 | 17810 | 17820 | 17770 | 784 |
| 550 | 20240112 | 095600 | 1285261970 | 17820 | 17860 | 17860 | 17800 | 1495 |
| 551 | 20240112 | 095500 | 1258618100 | 17860 | 17880 | 17880 | 17850 | 1413 |
| 552 | 20240112 | 095400 | 1233387040 | 17870 | 17900 | 17910 | 17870 | 652 |
| 553 | 20240112 | 095300 | 1221729910 | 17900 | 17910 | 17910 | 17870 | 409 |
| 554 | 20240112 | 095200 | 1214413640 | 17910 | 17910 | 17910 | 17880 | 4262 |
| 555 | 20240112 | 095100 | 1138140480 | 17910 | 17910 | 17920 | 17910 | 138 |
| 556 | 20240112 | 095000 | 1135667590 | 17920 | 17940 | 17940 | 17910 | 708 |
| 557 | 20240112 | 094900 | 1122984710 | 17950 | 17960 | 17960 | 17920 | 1001 |
| 558 | 20240112 | 094800 | 1105036340 | 17960 | 17950 | 17960 | 17940 | 577 |
| 559 | 20240112 | 094700 | 1094682980 | 17950 | 17970 | 17970 | 17940 | 712 |
| 560 | 20240112 | 094600 | 1081904550 | 17950 | 17950 | 17950 | 17940 | 687 |
| 561 | 20240112 | 094500 | 1069576610 | 17950 | 17970 | 17970 | 17950 | 1063 |
| 562 | 20240112 | 094400 | 1050492040 | 17970 | 17970 | 17970 | 17960 | 224 |
| 563 | 20240112 | 094300 | 1046467180 | 18000 | 17960 | 18000 | 17950 | 711 |
| 564 | 20240112 | 094200 | 1033695820 | 17970 | 17960 | 17970 | 17960 | 192 |
| 565 | 20240112 | 094100 | 1030247360 | 17950 | 17960 | 17960 | 17940 | 1651 |
| 566 | 20240112 | 094000 | 1000617330 | 17960 | 17990 | 17990 | 17960 | 1832 |
| 567 | 20240112 | 093900 | 967696200 | 17990 | 17990 | 17990 | 17980 | 148 |
| 568 | 20240112 | 093800 | 965034550 | 17990 | 17980 | 17990 | 17980 | 228 |
| 569 | 20240112 | 093700 | 960934220 | 17980 | 17990 | 17990 | 17980 | 637 |
| 570 | 20240112 | 093600 | 949479620 | 17990 | 17990 | 18010 | 17990 | 326 |
| 571 | 20240112 | 093500 | 943612960 | 17990 | 18000 | 18000 | 17970 | 1207 |
| 572 | 20240112 | 093400 | 921900220 | 17990 | 17970 | 17990 | 17960 | 445 |
| 573 | 20240112 | 093300 | 913901730 | 17970 | 17990 | 17990 | 17970 | 1653 |
| 574 | 20240112 | 093200 | 884164810 | 17990 | 18000 | 18010 | 17990 | 1701 |
| 575 | 20240112 | 093100 | 853560780 | 18000 | 17980 | 18000 | 17980 | 321 |
| 576 | 20240112 | 093000 | 847786960 | 17980 | 18020 | 18020 | 17980 | 53 |
| 577 | 20240112 | 092900 | 846832300 | 18030 | 17960 | 18040 | 17960 | 1086 |
| 578 | 20240112 | 092800 | 827300020 | 18000 | 17970 | 18000 | 17950 | 1930 |
| 579 | 20240112 | 092700 | 792609470 | 17960 | 17990 | 18000 | 17960 | 1378 |
| 580 | 20240112 | 092600 | 767840680 | 17990 | 18010 | 18020 | 17990 | 665 |
| 581 | 20240112 | 092500 | 755870750 | 18000 | 17960 | 18000 | 17960 | 1183 |
| 582 | 20240112 | 092400 | 734608590 | 17970 | 18030 | 18030 | 17970 | 3694 |
| 583 | 20240112 | 092300 | 668134190 | 18020 | 18020 | 18040 | 18020 | 401 |
| 584 | 20240112 | 092200 | 660906180 | 18020 | 18000 | 18030 | 18000 | 1703 |
| 585 | 20240112 | 092100 | 630231010 | 18000 | 18000 | 18030 | 17960 | 2244 |
| 586 | 20240112 | 092000 | 589852930 | 17990 | 18140 | 18140 | 17990 | 2665 |
| 587 | 20240112 | 091900 | 541783920 | 18140 | 18190 | 18190 | 18130 | 876 |
| 588 | 20240112 | 091800 | 525883390 | 18190 | 18220 | 18220 | 18190 | 950 |
| 589 | 20240112 | 091700 | 508594170 | 18220 | 18300 | 18300 | 18220 | 685 |
| 590 | 20240112 | 091600 | 496107120 | 18220 | 18310 | 18310 | 18220 | 5423 |
| 591 | 20240112 | 091500 | 397040950 | 18310 | 18310 | 18310 | 18300 | 206 |
| 592 | 20240112 | 091400 | 393269340 | 18300 | 18290 | 18320 | 18290 | 207 |
| 593 | 20240112 | 091300 | 389480540 | 18290 | 18310 | 18310 | 18290 | 1554 |
| 594 | 20240112 | 091200 | 361048670 | 18320 | 18370 | 18370 | 18320 | 494 |
| 595 | 20240112 | 091100 | 351985160 | 18370 | 18380 | 18380 | 18360 | 272 |
| 596 | 20240112 | 091000 | 346988990 | 18380 | 18370 | 18390 | 18320 | 748 |
| 597 | 20240112 | 090900 | 333250200 | 18360 | 18330 | 18360 | 18300 | 2557 |
| 598 | 20240112 | 090800 | 286391500 | 18330 | 18290 | 18330 | 18290 | 254 |
| 599 | 20240112 | 090700 | 281741920 | 18290 | 18290 | 18300 | 18280 | 1187 |
| 600 | 20240112 | 090600 | 260042970 | 18310 | 18280 | 18310 | 18270 | 1881 |
| 601 | 20240112 | 090500 | 225643030 | 18290 | 18320 | 18370 | 18290 | 926 |
| 602 | 20240112 | 090400 | 208685140 | 18370 | 18360 | 18460 | 18320 | 1408 |
| 603 | 20240112 | 090300 | 182831740 | 18380 | 18450 | 18460 | 18350 | 3673 |
| 604 | 20240112 | 090200 | 115229790 | 18460 | 18490 | 18500 | 18450 | 1515 |
| 605 | 20240112 | 090100 | 87251010 | 18480 | 18470 | 18500 | 18470 | 1063 |
| 606 | 20240112 | 090000 | 67597090 | 18470 | 18500 | 18590 | 18450 | 3655 |