33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 3 | 20240119 | 191600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 4 | 20240119 | 191500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 5 | 20240119 | 191400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 6 | 20240119 | 191300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 7 | 20240119 | 191200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 8 | 20240119 | 191100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 9 | 20240119 | 191000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 10 | 20240119 | 190900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 11 | 20240119 | 190800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 12 | 20240119 | 190700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 13 | 20240119 | 190600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 14 | 20240119 | 190500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 15 | 20240119 | 190400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 16 | 20240119 | 190300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 17 | 20240119 | 190200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 18 | 20240119 | 190100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 19 | 20240119 | 190000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 20 | 20240119 | 185900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 21 | 20240119 | 185800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 22 | 20240119 | 185700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 23 | 20240119 | 185600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 24 | 20240119 | 185500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 25 | 20240119 | 185400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 26 | 20240119 | 185300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 27 | 20240119 | 185200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 28 | 20240119 | 185100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 29 | 20240119 | 185000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 30 | 20240119 | 184900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 31 | 20240119 | 184800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 32 | 20240119 | 184700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 33 | 20240119 | 184600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 34 | 20240119 | 184500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 35 | 20240119 | 184400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 36 | 20240119 | 184300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 37 | 20240119 | 184200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 38 | 20240119 | 184100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 39 | 20240119 | 184000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 40 | 20240119 | 183900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 41 | 20240119 | 183800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 42 | 20240119 | 183700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 43 | 20240119 | 183600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 44 | 20240119 | 183500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 45 | 20240119 | 183400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 46 | 20240119 | 183300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 47 | 20240119 | 183200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 48 | 20240119 | 183100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 49 | 20240119 | 183000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 50 | 20240119 | 182900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 51 | 20240119 | 182800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 52 | 20240119 | 182700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 53 | 20240119 | 182600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 54 | 20240119 | 182500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 55 | 20240119 | 182400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 56 | 20240119 | 182300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 57 | 20240119 | 182200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 58 | 20240119 | 182100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 59 | 20240119 | 182000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 60 | 20240119 | 181900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 61 | 20240119 | 181800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 62 | 20240119 | 181700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 63 | 20240119 | 181600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 64 | 20240119 | 181500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 65 | 20240119 | 181400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 66 | 20240119 | 181300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 67 | 20240119 | 181200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 68 | 20240119 | 181100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 69 | 20240119 | 181000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 70 | 20240119 | 180900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 71 | 20240119 | 180800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 72 | 20240119 | 180700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 73 | 20240119 | 180600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 74 | 20240119 | 180500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 75 | 20240119 | 180400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 76 | 20240119 | 180300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 77 | 20240119 | 180200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 78 | 20240119 | 180100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 79 | 20240119 | 180000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 80 | 20240119 | 175900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 81 | 20240119 | 175800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 82 | 20240119 | 175700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 83 | 20240119 | 175600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 84 | 20240119 | 175500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 85 | 20240119 | 175400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 86 | 20240119 | 175300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 87 | 20240119 | 175200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 88 | 20240119 | 175100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 89 | 20240119 | 175000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 90 | 20240119 | 174900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 91 | 20240119 | 174800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 92 | 20240119 | 174700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 93 | 20240119 | 174600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 94 | 20240119 | 174500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 95 | 20240119 | 174400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 96 | 20240119 | 174300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 97 | 20240119 | 174200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 98 | 20240119 | 174100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 99 | 20240119 | 174000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 100 | 20240119 | 173900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 101 | 20240119 | 173800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 102 | 20240119 | 173700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 103 | 20240119 | 173600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 104 | 20240119 | 173500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 105 | 20240119 | 173400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 106 | 20240119 | 173300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 107 | 20240119 | 173200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 108 | 20240119 | 173100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 109 | 20240119 | 173000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 110 | 20240119 | 172900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 111 | 20240119 | 172800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 112 | 20240119 | 172700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 113 | 20240119 | 172600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 114 | 20240119 | 172500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 115 | 20240119 | 172400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 116 | 20240119 | 172300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 117 | 20240119 | 172200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 118 | 20240119 | 172100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 119 | 20240119 | 172000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 120 | 20240119 | 171900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 121 | 20240119 | 171800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 122 | 20240119 | 171700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 123 | 20240119 | 171600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 124 | 20240119 | 171500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 125 | 20240119 | 171400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 126 | 20240119 | 171300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 127 | 20240119 | 171200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 128 | 20240119 | 171100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 129 | 20240119 | 171000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 130 | 20240119 | 170900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 131 | 20240119 | 170800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 132 | 20240119 | 170700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 133 | 20240119 | 170600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 134 | 20240119 | 170500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 135 | 20240119 | 170400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 136 | 20240119 | 170300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 137 | 20240119 | 170200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 138 | 20240119 | 170100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 139 | 20240119 | 170000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 140 | 20240119 | 165900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 141 | 20240119 | 165800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 142 | 20240119 | 165700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 143 | 20240119 | 165600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 144 | 20240119 | 165500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 145 | 20240119 | 165400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 146 | 20240119 | 165300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 147 | 20240119 | 165200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 148 | 20240119 | 165100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 149 | 20240119 | 165000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 150 | 20240119 | 164900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 151 | 20240119 | 164800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 152 | 20240119 | 164700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 153 | 20240119 | 164600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 154 | 20240119 | 164500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 155 | 20240119 | 164400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 156 | 20240119 | 164300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 157 | 20240119 | 164200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 158 | 20240119 | 164100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 159 | 20240119 | 164000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 160 | 20240119 | 163900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 161 | 20240119 | 163800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 162 | 20240119 | 163700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 163 | 20240119 | 163600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 164 | 20240119 | 163500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 165 | 20240119 | 163400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 166 | 20240119 | 163300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 167 | 20240119 | 163200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 168 | 20240119 | 163100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 169 | 20240119 | 163000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 170 | 20240119 | 162900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 171 | 20240119 | 162800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 172 | 20240119 | 162700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 173 | 20240119 | 162600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 174 | 20240119 | 162500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 175 | 20240119 | 162400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 176 | 20240119 | 162300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 177 | 20240119 | 162200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 178 | 20240119 | 162100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 179 | 20240119 | 162000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 180 | 20240119 | 161900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 181 | 20240119 | 161800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 182 | 20240119 | 161700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 183 | 20240119 | 161600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 184 | 20240119 | 161500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 185 | 20240119 | 161400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 186 | 20240119 | 161300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 187 | 20240119 | 161200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 188 | 20240119 | 161100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 189 | 20240119 | 161000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 190 | 20240119 | 160900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 191 | 20240119 | 160800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 192 | 20240119 | 160700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 193 | 20240119 | 160600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 194 | 20240119 | 160500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 195 | 20240119 | 160400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 196 | 20240119 | 160300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 197 | 20240119 | 160200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 198 | 20240119 | 160100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 199 | 20240119 | 160000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 200 | 20240119 | 155900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 201 | 20240119 | 155800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 202 | 20240119 | 155700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 203 | 20240119 | 155600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 204 | 20240119 | 155500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 205 | 20240119 | 155400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 206 | 20240119 | 155300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 207 | 20240119 | 155200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 208 | 20240119 | 155100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 209 | 20240119 | 155000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 210 | 20240119 | 154900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 211 | 20240119 | 154800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 212 | 20240119 | 154700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 213 | 20240119 | 154600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 214 | 20240119 | 154500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 215 | 20240119 | 154400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 216 | 20240119 | 154300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 217 | 20240119 | 154200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 218 | 20240119 | 154100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 219 | 20240119 | 154000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 220 | 20240119 | 153900 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 221 | 20240119 | 153800 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 222 | 20240119 | 153700 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 223 | 20240119 | 153600 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 224 | 20240119 | 153500 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 225 | 20240119 | 153400 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 226 | 20240119 | 153300 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 227 | 20240119 | 153200 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 228 | 20240119 | 153100 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 0 |
| 229 | 20240119 | 153000 | 4885588410 | 19530 | 19530 | 19530 | 19530 | 3231 |
| 230 | 20240119 | 152900 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 231 | 20240119 | 152800 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 232 | 20240119 | 152700 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 233 | 20240119 | 152600 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 234 | 20240119 | 152500 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 235 | 20240119 | 152400 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 236 | 20240119 | 152300 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 237 | 20240119 | 152200 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 238 | 20240119 | 152100 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 239 | 20240119 | 152000 | 4822486980 | 19560 | 19560 | 19560 | 19560 | 0 |
| 240 | 20240119 | 151900 | 4822486980 | 19560 | 19560 | 19570 | 19560 | 194 |
| 241 | 20240119 | 151800 | 4818691230 | 19570 | 19560 | 19570 | 19560 | 291 |
| 242 | 20240119 | 151700 | 4812998010 | 19570 | 19580 | 19580 | 19570 | 122 |
| 243 | 20240119 | 151600 | 4810610320 | 19580 | 19600 | 19600 | 19570 | 1017 |
| 244 | 20240119 | 151500 | 4790681390 | 19600 | 19580 | 19600 | 19580 | 510 |
| 245 | 20240119 | 151400 | 4780689410 | 19580 | 19590 | 19590 | 19580 | 333 |
| 246 | 20240119 | 151300 | 4774166460 | 19580 | 19590 | 19590 | 19580 | 260 |
| 247 | 20240119 | 151200 | 4769075460 | 19590 | 19600 | 19600 | 19590 | 1377 |
| 248 | 20240119 | 151100 | 4742091450 | 19600 | 19600 | 19600 | 19590 | 239 |
| 249 | 20240119 | 151000 | 4737408780 | 19590 | 19600 | 19600 | 19590 | 731 |
| 250 | 20240119 | 150900 | 4723087590 | 19600 | 19600 | 19600 | 19590 | 105 |
| 251 | 20240119 | 150800 | 4721029710 | 19590 | 19600 | 19600 | 19590 | 148 |
| 252 | 20240119 | 150700 | 4718129800 | 19600 | 19600 | 19600 | 19590 | 706 |
| 253 | 20240119 | 150600 | 4704293200 | 19590 | 19590 | 19600 | 19590 | 198 |
| 254 | 20240119 | 150500 | 4700412880 | 19590 | 19600 | 19600 | 19590 | 533 |
| 255 | 20240119 | 150400 | 4689966530 | 19600 | 19590 | 19600 | 19580 | 500 |
| 256 | 20240119 | 150300 | 4680171890 | 19590 | 19580 | 19590 | 19580 | 141 |
| 257 | 20240119 | 150200 | 4677410640 | 19580 | 19580 | 19580 | 19570 | 649 |
| 258 | 20240119 | 150100 | 4664704260 | 19600 | 19580 | 19600 | 19580 | 711 |
| 259 | 20240119 | 150000 | 4650774060 | 19570 | 19570 | 19580 | 19540 | 622 |
| 260 | 20240119 | 145900 | 4638613190 | 19560 | 19580 | 19590 | 19540 | 287 |
| 261 | 20240119 | 145800 | 4632996100 | 19590 | 19620 | 19620 | 19590 | 480 |
| 262 | 20240119 | 145700 | 4623582260 | 19630 | 19630 | 19640 | 19630 | 1241 |
| 263 | 20240119 | 145600 | 4599219990 | 19640 | 19660 | 19660 | 19640 | 301 |
| 264 | 20240119 | 145500 | 4593307050 | 19660 | 19630 | 19660 | 19630 | 488 |
| 265 | 20240119 | 145400 | 4583720450 | 19630 | 19610 | 19640 | 19610 | 162 |
| 266 | 20240119 | 145300 | 4580541660 | 19610 | 19590 | 19610 | 19590 | 499 |
| 267 | 20240119 | 145200 | 4570761100 | 19590 | 19560 | 19590 | 19560 | 461 |
| 268 | 20240119 | 145100 | 4561735650 | 19560 | 19540 | 19560 | 19540 | 109 |
| 269 | 20240119 | 145000 | 4559604650 | 19540 | 19540 | 19540 | 19530 | 408 |
| 270 | 20240119 | 144900 | 4551634570 | 19530 | 19540 | 19540 | 19530 | 126 |
| 271 | 20240119 | 144800 | 4549173730 | 19530 | 19540 | 19540 | 19530 | 123 |
| 272 | 20240119 | 144700 | 4546771480 | 19520 | 19540 | 19540 | 19520 | 112 |
| 273 | 20240119 | 144600 | 4544585000 | 19510 | 19500 | 19540 | 19500 | 608 |
| 274 | 20240119 | 144500 | 4532717810 | 19500 | 19490 | 19500 | 19490 | 196 |
| 275 | 20240119 | 144400 | 4528897710 | 19500 | 19490 | 19500 | 19490 | 192 |
| 276 | 20240119 | 144300 | 4525155590 | 19500 | 19470 | 19500 | 19430 | 396 |
| 277 | 20240119 | 144200 | 4517452230 | 19470 | 19430 | 19500 | 19390 | 8658 |
| 278 | 20240119 | 144100 | 4348954130 | 19430 | 19440 | 19440 | 19430 | 75 |
| 279 | 20240119 | 144000 | 4347496810 | 19420 | 19460 | 19460 | 19420 | 1799 |
| 280 | 20240119 | 143900 | 4312520810 | 19470 | 19470 | 19470 | 19470 | 62 |
| 281 | 20240119 | 143800 | 4311313670 | 19470 | 19460 | 19470 | 19460 | 276 |
| 282 | 20240119 | 143700 | 4305940700 | 19460 | 19470 | 19470 | 19460 | 32 |
| 283 | 20240119 | 143600 | 4305317820 | 19480 | 19460 | 19480 | 19460 | 932 |
| 284 | 20240119 | 143500 | 4287169400 | 19460 | 19460 | 19460 | 19450 | 85 |
| 285 | 20240119 | 143400 | 4285515470 | 19460 | 19450 | 19460 | 19450 | 146 |
| 286 | 20240119 | 143300 | 4282675540 | 19450 | 19450 | 19450 | 19440 | 116 |
| 287 | 20240119 | 143200 | 4280419500 | 19460 | 19450 | 19460 | 19450 | 293 |
| 288 | 20240119 | 143100 | 4274720600 | 19460 | 19460 | 19470 | 19460 | 246 |
| 289 | 20240119 | 143000 | 4269933060 | 19470 | 19460 | 19470 | 19460 | 20 |
| 290 | 20240119 | 142900 | 4269543820 | 19470 | 19470 | 19470 | 19460 | 179 |
| 291 | 20240119 | 142800 | 4266059520 | 19470 | 19460 | 19470 | 19460 | 58 |
| 292 | 20240119 | 142700 | 4264930450 | 19470 | 19480 | 19480 | 19470 | 10 |
| 293 | 20240119 | 142600 | 4264735700 | 19460 | 19480 | 19480 | 19460 | 55 |
| 294 | 20240119 | 142500 | 4263664690 | 19480 | 19490 | 19490 | 19480 | 122 |
| 295 | 20240119 | 142400 | 4261287500 | 19490 | 19390 | 19490 | 19390 | 6881 |
| 296 | 20240119 | 142300 | 4127672970 | 19370 | 19360 | 19370 | 19350 | 739 |
| 297 | 20240119 | 142200 | 4113364020 | 19350 | 19370 | 19370 | 19350 | 31 |
| 298 | 20240119 | 142100 | 4112763950 | 19350 | 19340 | 19360 | 19320 | 320 |
| 299 | 20240119 | 142000 | 4106574650 | 19330 | 19310 | 19340 | 19310 | 325 |
| 300 | 20240119 | 141900 | 4100293250 | 19310 | 19380 | 19380 | 19310 | 2515 |
| 301 | 20240119 | 141800 | 4051673710 | 19380 | 19390 | 19390 | 19380 | 567 |
| 302 | 20240119 | 141700 | 4040684370 | 19390 | 19380 | 19390 | 19380 | 208 |
| 303 | 20240119 | 141600 | 4036651730 | 19400 | 19410 | 19410 | 19400 | 795 |
| 304 | 20240119 | 141500 | 4021225340 | 19400 | 19440 | 19440 | 19400 | 1075 |
| 305 | 20240119 | 141400 | 4000360980 | 19430 | 19440 | 19440 | 19430 | 56 |
| 306 | 20240119 | 141300 | 3999272350 | 19440 | 19440 | 19440 | 19440 | 48 |
| 307 | 20240119 | 141200 | 3998339230 | 19430 | 19450 | 19450 | 19430 | 198 |
| 308 | 20240119 | 141100 | 3994490020 | 19450 | 19450 | 19450 | 19440 | 850 |
| 309 | 20240119 | 141000 | 3977958020 | 19440 | 19430 | 19520 | 19430 | 124 |
| 310 | 20240119 | 140900 | 3975541780 | 19430 | 19370 | 19440 | 19370 | 1403 |
| 311 | 20240119 | 140800 | 3948320890 | 19370 | 19410 | 19410 | 19370 | 1022 |
| 312 | 20240119 | 140700 | 3928514020 | 19410 | 19430 | 19430 | 19410 | 214 |
| 313 | 20240119 | 140600 | 3924357240 | 19430 | 19410 | 19430 | 19400 | 353 |
| 314 | 20240119 | 140500 | 3917499980 | 19400 | 19470 | 19470 | 19400 | 824 |
| 315 | 20240119 | 140400 | 3901500700 | 19470 | 19480 | 19490 | 19470 | 221 |
| 316 | 20240119 | 140300 | 3897196240 | 19490 | 19490 | 19510 | 19480 | 336 |
| 317 | 20240119 | 140200 | 3890648300 | 19490 | 19520 | 19530 | 19490 | 2009 |
| 318 | 20240119 | 140100 | 3851449670 | 19530 | 19560 | 19560 | 19520 | 2689 |
| 319 | 20240119 | 140000 | 3798907610 | 19570 | 19580 | 19580 | 19570 | 207 |
| 320 | 20240119 | 135900 | 3794856480 | 19580 | 19610 | 19620 | 19580 | 1382 |
| 321 | 20240119 | 135800 | 3767773820 | 19610 | 19610 | 19610 | 19600 | 547 |
| 322 | 20240119 | 135700 | 3757049880 | 19610 | 19650 | 19650 | 19610 | 478 |
| 323 | 20240119 | 135600 | 3747670540 | 19650 | 19680 | 19680 | 19650 | 2024 |
| 324 | 20240119 | 135500 | 3707848230 | 19710 | 19730 | 19730 | 19680 | 3055 |
| 325 | 20240119 | 135400 | 3647649120 | 19720 | 19730 | 19730 | 19720 | 109 |
| 326 | 20240119 | 135300 | 3645498730 | 19740 | 19730 | 19740 | 19730 | 241 |
| 327 | 20240119 | 135200 | 3640743550 | 19720 | 19710 | 19720 | 19710 | 325 |
| 328 | 20240119 | 135100 | 3634336880 | 19730 | 19720 | 19730 | 19710 | 156 |
| 329 | 20240119 | 135000 | 3631259600 | 19720 | 19730 | 19730 | 19720 | 28 |
| 330 | 20240119 | 134900 | 3630707330 | 19730 | 19710 | 19730 | 19710 | 516 |
| 331 | 20240119 | 134800 | 3620526990 | 19710 | 19750 | 19750 | 19710 | 1560 |
| 332 | 20240119 | 134700 | 3589763040 | 19750 | 19740 | 19750 | 19740 | 819 |
| 333 | 20240119 | 134600 | 3573588010 | 19750 | 19720 | 19750 | 19720 | 1971 |
| 334 | 20240119 | 134500 | 3534696680 | 19720 | 19730 | 19730 | 19720 | 18 |
| 335 | 20240119 | 134400 | 3534341700 | 19730 | 19730 | 19730 | 19730 | 18 |
| 336 | 20240119 | 134300 | 3533986560 | 19720 | 19720 | 19730 | 19720 | 484 |
| 337 | 20240119 | 134200 | 3524441480 | 19730 | 19720 | 19730 | 19720 | 110 |
| 338 | 20240119 | 134100 | 3522272260 | 19720 | 19720 | 19730 | 19720 | 96 |
| 339 | 20240119 | 134000 | 3520379110 | 19720 | 19720 | 19730 | 19720 | 233 |
| 340 | 20240119 | 133900 | 3515783260 | 19720 | 19720 | 19720 | 19710 | 345 |
| 341 | 20240119 | 133800 | 3508979960 | 19720 | 19730 | 19730 | 19710 | 608 |
| 342 | 20240119 | 133700 | 3496989350 | 19740 | 19730 | 19740 | 19730 | 225 |
| 343 | 20240119 | 133600 | 3492550090 | 19730 | 19730 | 19730 | 19730 | 120 |
| 344 | 20240119 | 133500 | 3490182490 | 19730 | 19730 | 19740 | 19730 | 114 |
| 345 | 20240119 | 133400 | 3487933260 | 19730 | 19730 | 19730 | 19720 | 132 |
| 346 | 20240119 | 133300 | 3485329060 | 19720 | 19720 | 19720 | 19720 | 30 |
| 347 | 20240119 | 133200 | 3484737460 | 19730 | 19720 | 19730 | 19710 | 1815 |
| 348 | 20240119 | 133100 | 3448944080 | 19720 | 19720 | 19720 | 19720 | 258 |
| 349 | 20240119 | 133000 | 3443856320 | 19720 | 19720 | 19720 | 19720 | 89 |
| 350 | 20240119 | 132900 | 3442101240 | 19730 | 19710 | 19730 | 19710 | 205 |
| 351 | 20240119 | 132800 | 3438060370 | 19710 | 19710 | 19710 | 19710 | 20 |
| 352 | 20240119 | 132700 | 3437666170 | 19730 | 19710 | 19730 | 19710 | 118 |
| 353 | 20240119 | 132600 | 3435339130 | 19720 | 19720 | 19720 | 19710 | 212 |
| 354 | 20240119 | 132500 | 3431158660 | 19720 | 19720 | 19730 | 19720 | 52 |
| 355 | 20240119 | 132400 | 3430133210 | 19720 | 19720 | 19730 | 19720 | 175 |
| 356 | 20240119 | 132300 | 3426682200 | 19710 | 19720 | 19720 | 19710 | 80 |
| 357 | 20240119 | 132200 | 3425105080 | 19710 | 19700 | 19720 | 19700 | 46 |
| 358 | 20240119 | 132100 | 3424198250 | 19700 | 19710 | 19720 | 19700 | 536 |
| 359 | 20240119 | 132000 | 3413633530 | 19720 | 19710 | 19720 | 19710 | 54 |
| 360 | 20240119 | 131900 | 3412569170 | 19710 | 19720 | 19720 | 19710 | 139 |
| 361 | 20240119 | 131800 | 3409828250 | 19720 | 19710 | 19730 | 19710 | 85 |
| 362 | 20240119 | 131700 | 3408152060 | 19710 | 19720 | 19720 | 19710 | 163 |
| 363 | 20240119 | 131600 | 3404938980 | 19720 | 19720 | 19720 | 19720 | 104 |
| 364 | 20240119 | 131500 | 3402888100 | 19710 | 19710 | 19710 | 19710 | 27 |
| 365 | 20240119 | 131400 | 3402355930 | 19710 | 19720 | 19720 | 19710 | 3 |
| 366 | 20240119 | 131300 | 3402296790 | 19700 | 19710 | 19710 | 19700 | 145 |
| 367 | 20240119 | 131200 | 3399438960 | 19730 | 19720 | 19730 | 19710 | 507 |
| 368 | 20240119 | 131100 | 3389440960 | 19720 | 19710 | 19720 | 19700 | 113 |
| 369 | 20240119 | 131000 | 3387213880 | 19710 | 19710 | 19710 | 19710 | 620 |
| 370 | 20240119 | 130900 | 3374993680 | 19700 | 19700 | 19700 | 19700 | 200 |
| 371 | 20240119 | 130800 | 3371053680 | 19690 | 19700 | 19700 | 19690 | 126 |
| 372 | 20240119 | 130700 | 3368572670 | 19700 | 19710 | 19710 | 19700 | 499 |
| 373 | 20240119 | 130600 | 3358739950 | 19700 | 19700 | 19700 | 19700 | 127 |
| 374 | 20240119 | 130500 | 3356238050 | 19700 | 19700 | 19700 | 19700 | 80 |
| 375 | 20240119 | 130400 | 3354662050 | 19700 | 19700 | 19700 | 19700 | 27 |
| 376 | 20240119 | 130300 | 3354130150 | 19700 | 19700 | 19700 | 19700 | 237 |
| 377 | 20240119 | 130200 | 3349461250 | 19700 | 19710 | 19710 | 19700 | 344 |
| 378 | 20240119 | 130100 | 3342684170 | 19710 | 19710 | 19710 | 19710 | 2 |
| 379 | 20240119 | 130000 | 3342644750 | 19700 | 19710 | 19710 | 19690 | 88 |
| 380 | 20240119 | 125900 | 3340910450 | 19700 | 19700 | 19700 | 19690 | 462 |
| 381 | 20240119 | 125800 | 3331809100 | 19690 | 19690 | 19690 | 19690 | 18 |
| 382 | 20240119 | 125700 | 3331454680 | 19700 | 19700 | 19700 | 19700 | 1 |
| 383 | 20240119 | 125600 | 3331434980 | 19670 | 19680 | 19680 | 19670 | 191 |
| 384 | 20240119 | 125500 | 3327676260 | 19720 | 19630 | 19720 | 19630 | 336 |
| 385 | 20240119 | 125400 | 3321062460 | 19630 | 19630 | 19640 | 19620 | 392 |
| 386 | 20240119 | 125300 | 3313368750 | 19630 | 19630 | 19630 | 19630 | 1243 |
| 387 | 20240119 | 125200 | 3288968660 | 19640 | 19640 | 19640 | 19640 | 22 |
| 388 | 20240119 | 125100 | 3288536580 | 19640 | 19630 | 19640 | 19630 | 193 |
| 389 | 20240119 | 125000 | 3284746330 | 19640 | 19640 | 19640 | 19640 | 120 |
| 390 | 20240119 | 124900 | 3282389530 | 19640 | 19640 | 19650 | 19640 | 70 |
| 391 | 20240119 | 124800 | 3281014690 | 19640 | 19640 | 19640 | 19640 | 21 |
| 392 | 20240119 | 124700 | 3280602250 | 19640 | 19640 | 19640 | 19640 | 84 |
| 393 | 20240119 | 124600 | 3278952490 | 19650 | 19650 | 19650 | 19650 | 47 |
| 394 | 20240119 | 124500 | 3278028940 | 19650 | 19670 | 19670 | 19650 | 130 |
| 395 | 20240119 | 124400 | 3275473340 | 19670 | 19680 | 19680 | 19670 | 441 |
| 396 | 20240119 | 124300 | 3266798770 | 19680 | 19680 | 19680 | 19680 | 24 |
| 397 | 20240119 | 124200 | 3266326450 | 19680 | 19690 | 19690 | 19680 | 139 |
| 398 | 20240119 | 124100 | 3263590920 | 19680 | 19690 | 19690 | 19680 | 417 |
| 399 | 20240119 | 124000 | 3255383200 | 19690 | 19690 | 19690 | 19690 | 144 |
| 400 | 20240119 | 123900 | 3252547840 | 19690 | 19690 | 19690 | 19690 | 86 |
| 401 | 20240119 | 123800 | 3250854500 | 19690 | 19690 | 19690 | 19690 | 222 |
| 402 | 20240119 | 123700 | 3246483320 | 19700 | 19700 | 19700 | 19700 | 209 |
| 403 | 20240119 | 123600 | 3242366020 | 19700 | 19710 | 19710 | 19700 | 42 |
| 404 | 20240119 | 123500 | 3241538380 | 19710 | 19710 | 19710 | 19710 | 81 |
| 405 | 20240119 | 123400 | 3239941870 | 19710 | 19710 | 19710 | 19710 | 35 |
| 406 | 20240119 | 123300 | 3239252020 | 19710 | 19720 | 19720 | 19710 | 7 |
| 407 | 20240119 | 123200 | 3239114030 | 19720 | 19740 | 19740 | 19720 | 721 |
| 408 | 20240119 | 123100 | 3224885790 | 19750 | 19750 | 19750 | 19740 | 36 |
| 409 | 20240119 | 123000 | 3224174810 | 19740 | 19730 | 19750 | 19730 | 668 |
| 410 | 20240119 | 122900 | 3210986920 | 19730 | 19730 | 19730 | 19730 | 41 |
| 411 | 20240119 | 122800 | 3210177990 | 19730 | 19730 | 19730 | 19730 | 18 |
| 412 | 20240119 | 122700 | 3209822850 | 19730 | 19730 | 19730 | 19730 | 17 |
| 413 | 20240119 | 122600 | 3209487440 | 19740 | 19730 | 19740 | 19730 | 34 |
| 414 | 20240119 | 122500 | 3208816580 | 19740 | 19740 | 19740 | 19720 | 351 |
| 415 | 20240119 | 122400 | 3201888280 | 19750 | 19750 | 19760 | 19750 | 207 |
| 416 | 20240119 | 122300 | 3197799980 | 19750 | 19760 | 19760 | 19750 | 493 |
| 417 | 20240119 | 122200 | 3188060300 | 19770 | 19770 | 19770 | 19760 | 608 |
| 418 | 20240119 | 122100 | 3176043580 | 19770 | 19790 | 19800 | 19760 | 446 |
| 419 | 20240119 | 122000 | 3167219580 | 19790 | 19790 | 19800 | 19780 | 903 |
| 420 | 20240119 | 121900 | 3149344540 | 19790 | 19760 | 19790 | 19750 | 686 |
| 421 | 20240119 | 121800 | 3135776380 | 19780 | 19680 | 19790 | 19680 | 2069 |
| 422 | 20240119 | 121700 | 3094944220 | 19680 | 19670 | 19680 | 19670 | 384 |
| 423 | 20240119 | 121600 | 3087390610 | 19670 | 19670 | 19670 | 19670 | 48 |
| 424 | 20240119 | 121500 | 3086446450 | 19660 | 19640 | 19660 | 19640 | 537 |
| 425 | 20240119 | 121400 | 3075891190 | 19630 | 19650 | 19650 | 19630 | 18 |
| 426 | 20240119 | 121300 | 3075537690 | 19630 | 19650 | 19650 | 19630 | 59 |
| 427 | 20240119 | 121200 | 3074378660 | 19640 | 19630 | 19640 | 19630 | 116 |
| 428 | 20240119 | 121100 | 3072100590 | 19630 | 19630 | 19630 | 19630 | 22 |
| 429 | 20240119 | 121000 | 3071668730 | 19630 | 19630 | 19630 | 19630 | 28 |
| 430 | 20240119 | 120900 | 3071119090 | 19630 | 19630 | 19630 | 19630 | 3 |
| 431 | 20240119 | 120800 | 3071060200 | 19630 | 19630 | 19630 | 19630 | 47 |
| 432 | 20240119 | 120700 | 3070137590 | 19630 | 19630 | 19630 | 19630 | 112 |
| 433 | 20240119 | 120600 | 3067939030 | 19630 | 19630 | 19630 | 19630 | 18 |
| 434 | 20240119 | 120500 | 3067585690 | 19630 | 19630 | 19630 | 19630 | 43 |
| 435 | 20240119 | 120400 | 3066741600 | 19610 | 19610 | 19610 | 19610 | 162 |
| 436 | 20240119 | 120300 | 3063564780 | 19600 | 19590 | 19600 | 19590 | 287 |
| 437 | 20240119 | 120200 | 3057940680 | 19590 | 19590 | 19590 | 19590 | 18 |
| 438 | 20240119 | 120100 | 3057588060 | 19600 | 19600 | 19600 | 19600 | 492 |
| 439 | 20240119 | 120000 | 3047944860 | 19610 | 19610 | 19610 | 19600 | 101 |
| 440 | 20240119 | 115900 | 3045964410 | 19610 | 19640 | 19640 | 19610 | 470 |
| 441 | 20240119 | 115800 | 3036742550 | 19650 | 19650 | 19650 | 19650 | 11 |
| 442 | 20240119 | 115700 | 3036526400 | 19620 | 19620 | 19640 | 19620 | 307 |
| 443 | 20240119 | 115600 | 3030499820 | 19630 | 19630 | 19630 | 19630 | 279 |
| 444 | 20240119 | 115500 | 3025023050 | 19630 | 19650 | 19660 | 19630 | 421 |
| 445 | 20240119 | 115400 | 3016751500 | 19660 | 19670 | 19670 | 19660 | 96 |
| 446 | 20240119 | 115300 | 3014864040 | 19670 | 19660 | 19670 | 19660 | 104 |
| 447 | 20240119 | 115200 | 3012818540 | 19660 | 19660 | 19660 | 19660 | 15 |
| 448 | 20240119 | 115100 | 3012523640 | 19660 | 19660 | 19670 | 19650 | 277 |
| 449 | 20240119 | 115000 | 3007077550 | 19650 | 19660 | 19660 | 19650 | 570 |
| 450 | 20240119 | 114900 | 2995871800 | 19650 | 19660 | 19670 | 19650 | 216 |
| 451 | 20240119 | 114800 | 2991625090 | 19660 | 19660 | 19660 | 19660 | 11 |
| 452 | 20240119 | 114700 | 2991408830 | 19650 | 19660 | 19660 | 19650 | 225 |
| 453 | 20240119 | 114600 | 2986986070 | 19660 | 19660 | 19660 | 19660 | 363 |
| 454 | 20240119 | 114500 | 2979849490 | 19660 | 19660 | 19660 | 19660 | 229 |
| 455 | 20240119 | 114400 | 2975347350 | 19660 | 19660 | 19660 | 19660 | 133 |
| 456 | 20240119 | 114300 | 2972732570 | 19670 | 19670 | 19670 | 19670 | 150 |
| 457 | 20240119 | 114200 | 2969782070 | 19670 | 19670 | 19670 | 19670 | 18 |
| 458 | 20240119 | 114100 | 2969428010 | 19670 | 19670 | 19670 | 19670 | 0 |
| 459 | 20240119 | 114000 | 2969428010 | 19670 | 19670 | 19670 | 19670 | 89 |
| 460 | 20240119 | 113900 | 2967677380 | 19670 | 19670 | 19670 | 19670 | 152 |
| 461 | 20240119 | 113800 | 2964687540 | 19660 | 19650 | 19660 | 19650 | 287 |
| 462 | 20240119 | 113700 | 2959045800 | 19650 | 19630 | 19650 | 19630 | 1731 |
| 463 | 20240119 | 113600 | 2925045560 | 19630 | 19630 | 19630 | 19620 | 323 |
| 464 | 20240119 | 113500 | 2918705230 | 19640 | 19640 | 19640 | 19630 | 153 |
| 465 | 20240119 | 113400 | 2915700320 | 19630 | 19630 | 19630 | 19630 | 186 |
| 466 | 20240119 | 113300 | 2912049140 | 19630 | 19640 | 19640 | 19630 | 115 |
| 467 | 20240119 | 113200 | 2909791540 | 19630 | 19640 | 19640 | 19630 | 121 |
| 468 | 20240119 | 113100 | 2907415280 | 19640 | 19620 | 19640 | 19620 | 188 |
| 469 | 20240119 | 113000 | 2903724800 | 19630 | 19630 | 19630 | 19630 | 7 |
| 470 | 20240119 | 112900 | 2903587390 | 19630 | 19620 | 19630 | 19620 | 280 |
| 471 | 20240119 | 112800 | 2898091170 | 19620 | 19630 | 19630 | 19620 | 82 |
| 472 | 20240119 | 112700 | 2896482160 | 19620 | 19630 | 19630 | 19620 | 271 |
| 473 | 20240119 | 112600 | 2891162580 | 19630 | 19630 | 19630 | 19630 | 0 |
| 474 | 20240119 | 112500 | 2891162580 | 19630 | 19640 | 19640 | 19630 | 13 |
| 475 | 20240119 | 112400 | 2890907370 | 19630 | 19630 | 19630 | 19630 | 5 |
| 476 | 20240119 | 112300 | 2890809220 | 19610 | 19640 | 19650 | 19610 | 219 |
| 477 | 20240119 | 112200 | 2886508040 | 19640 | 19590 | 19650 | 19590 | 609 |
| 478 | 20240119 | 112100 | 2874559460 | 19590 | 19590 | 19600 | 19590 | 2670 |
| 479 | 20240119 | 112000 | 2822233930 | 19580 | 19560 | 19580 | 19560 | 2063 |
| 480 | 20240119 | 111900 | 2781854510 | 19550 | 19550 | 19550 | 19540 | 1484 |
| 481 | 20240119 | 111800 | 2752857040 | 19550 | 19550 | 19560 | 19550 | 501 |
| 482 | 20240119 | 111700 | 2743062290 | 19560 | 19560 | 19560 | 19560 | 140 |
| 483 | 20240119 | 111600 | 2740323890 | 19560 | 19560 | 19570 | 19560 | 190 |
| 484 | 20240119 | 111500 | 2736607470 | 19560 | 19560 | 19560 | 19560 | 19 |
| 485 | 20240119 | 111400 | 2736235830 | 19560 | 19570 | 19570 | 19560 | 88 |
| 486 | 20240119 | 111300 | 2734514500 | 19560 | 19570 | 19570 | 19560 | 103 |
| 487 | 20240119 | 111200 | 2732499800 | 19570 | 19560 | 19570 | 19560 | 226 |
| 488 | 20240119 | 111100 | 2728078260 | 19560 | 19550 | 19560 | 19550 | 43 |
| 489 | 20240119 | 111000 | 2727237230 | 19560 | 19560 | 19560 | 19550 | 6 |
| 490 | 20240119 | 110900 | 2727119880 | 19560 | 19560 | 19560 | 19560 | 3 |
| 491 | 20240119 | 110800 | 2727061200 | 19550 | 19560 | 19560 | 19550 | 225 |
| 492 | 20240119 | 110700 | 2722660450 | 19560 | 19560 | 19560 | 19560 | 0 |
| 493 | 20240119 | 110600 | 2722660450 | 19560 | 19560 | 19560 | 19550 | 108 |
| 494 | 20240119 | 110500 | 2720548520 | 19560 | 19550 | 19560 | 19550 | 185 |
| 495 | 20240119 | 110400 | 2716931720 | 19550 | 19560 | 19560 | 19550 | 35 |
| 496 | 20240119 | 110300 | 2716247360 | 19560 | 19550 | 19560 | 19550 | 86 |
| 497 | 20240119 | 110200 | 2714566050 | 19550 | 19550 | 19550 | 19550 | 320 |
| 498 | 20240119 | 110100 | 2708310050 | 19550 | 19550 | 19550 | 19550 | 32 |
| 499 | 20240119 | 110000 | 2707684450 | 19560 | 19570 | 19570 | 19560 | 640 |
| 500 | 20240119 | 105900 | 2695161440 | 19570 | 19570 | 19570 | 19570 | 25 |
| 501 | 20240119 | 105800 | 2694672190 | 19570 | 19560 | 19570 | 19560 | 260 |
| 502 | 20240119 | 105700 | 2689584770 | 19550 | 19550 | 19550 | 19550 | 31 |
| 503 | 20240119 | 105600 | 2688978720 | 19550 | 19550 | 19550 | 19540 | 375 |
| 504 | 20240119 | 105500 | 2681647550 | 19550 | 19550 | 19550 | 19550 | 104 |
| 505 | 20240119 | 105400 | 2679614350 | 19560 | 19550 | 19590 | 19550 | 805 |
| 506 | 20240119 | 105300 | 2663869030 | 19550 | 19540 | 19550 | 19540 | 424 |
| 507 | 20240119 | 105200 | 2655583970 | 19540 | 19580 | 19580 | 19540 | 2340 |
| 508 | 20240119 | 105100 | 2609810500 | 19580 | 19590 | 19610 | 19580 | 644 |
| 509 | 20240119 | 105000 | 2597199740 | 19590 | 19600 | 19600 | 19580 | 209 |
| 510 | 20240119 | 104900 | 2593105040 | 19590 | 19630 | 19630 | 19590 | 882 |
| 511 | 20240119 | 104800 | 2575808110 | 19630 | 19630 | 19640 | 19630 | 155 |
| 512 | 20240119 | 104700 | 2572765060 | 19640 | 19650 | 19650 | 19640 | 466 |
| 513 | 20240119 | 104600 | 2563612520 | 19640 | 19670 | 19670 | 19640 | 862 |
| 514 | 20240119 | 104500 | 2546673320 | 19660 | 19650 | 19660 | 19650 | 512 |
| 515 | 20240119 | 104400 | 2536607670 | 19650 | 19650 | 19650 | 19650 | 105 |
| 516 | 20240119 | 104300 | 2534544420 | 19650 | 19650 | 19650 | 19650 | 64 |
| 517 | 20240119 | 104200 | 2533286820 | 19650 | 19650 | 19650 | 19650 | 55 |
| 518 | 20240119 | 104100 | 2532206070 | 19650 | 19660 | 19660 | 19650 | 21 |
| 519 | 20240119 | 104000 | 2531793290 | 19670 | 19660 | 19670 | 19660 | 90 |
| 520 | 20240119 | 103900 | 2530023490 | 19660 | 19650 | 19660 | 19650 | 141 |
| 521 | 20240119 | 103800 | 2527252460 | 19650 | 19660 | 19660 | 19650 | 11 |
| 522 | 20240119 | 103700 | 2527036260 | 19650 | 19640 | 19650 | 19640 | 760 |
| 523 | 20240119 | 103600 | 2512106780 | 19630 | 19630 | 19630 | 19630 | 88 |
| 524 | 20240119 | 103500 | 2510379340 | 19620 | 19620 | 19640 | 19620 | 194 |
| 525 | 20240119 | 103400 | 2506571160 | 19620 | 19590 | 19620 | 19590 | 2557 |
| 526 | 20240119 | 103300 | 2456455290 | 19600 | 19610 | 19620 | 19600 | 1254 |
| 527 | 20240119 | 103200 | 2431875450 | 19600 | 19610 | 19630 | 19600 | 494 |
| 528 | 20240119 | 103100 | 2422185870 | 19600 | 19600 | 19600 | 19590 | 349 |
| 529 | 20240119 | 103000 | 2415346200 | 19590 | 19580 | 19590 | 19580 | 347 |
| 530 | 20240119 | 102900 | 2408549210 | 19590 | 19590 | 19590 | 19590 | 210 |
| 531 | 20240119 | 102800 | 2404435310 | 19610 | 19640 | 19640 | 19590 | 2373 |
| 532 | 20240119 | 102700 | 2357921860 | 19650 | 19650 | 19650 | 19650 | 96 |
| 533 | 20240119 | 102600 | 2356035460 | 19650 | 19650 | 19650 | 19650 | 268 |
| 534 | 20240119 | 102500 | 2350769260 | 19690 | 19640 | 19690 | 19630 | 316 |
| 535 | 20240119 | 102400 | 2344556670 | 19640 | 19610 | 19640 | 19610 | 566 |
| 536 | 20240119 | 102300 | 2333450760 | 19600 | 19610 | 19610 | 19600 | 680 |
| 537 | 20240119 | 102200 | 2320117420 | 19610 | 19610 | 19610 | 19610 | 1079 |
| 538 | 20240119 | 102100 | 2298958230 | 19620 | 19630 | 19630 | 19620 | 938 |
| 539 | 20240119 | 102000 | 2280550190 | 19630 | 19630 | 19630 | 19630 | 373 |
| 540 | 20240119 | 101900 | 2273228200 | 19640 | 19630 | 19640 | 19630 | 438 |
| 541 | 20240119 | 101800 | 2264629770 | 19630 | 19640 | 19640 | 19630 | 118 |
| 542 | 20240119 | 101700 | 2262312270 | 19640 | 19640 | 19640 | 19620 | 858 |
| 543 | 20240119 | 101600 | 2245465110 | 19640 | 19750 | 19750 | 19640 | 8036 |
| 544 | 20240119 | 101500 | 2087159430 | 19760 | 19750 | 19760 | 19750 | 127 |
| 545 | 20240119 | 101400 | 2084649920 | 19760 | 19780 | 19780 | 19760 | 293 |
| 546 | 20240119 | 101300 | 2078859200 | 19780 | 19830 | 19830 | 19780 | 171 |
| 547 | 20240119 | 101200 | 2075475320 | 19830 | 19820 | 19840 | 19800 | 123 |
| 548 | 20240119 | 101100 | 2073036700 | 19820 | 19760 | 19830 | 19760 | 552 |
| 549 | 20240119 | 101000 | 2062105410 | 19750 | 19750 | 19770 | 19740 | 274 |
| 550 | 20240119 | 100900 | 2056693530 | 19770 | 19760 | 19780 | 19760 | 191 |
| 551 | 20240119 | 100800 | 2052916840 | 19750 | 19740 | 19750 | 19720 | 397 |
| 552 | 20240119 | 100700 | 2045080570 | 19740 | 19740 | 19760 | 19740 | 590 |
| 553 | 20240119 | 100600 | 2033432360 | 19740 | 19740 | 19740 | 19740 | 10 |
| 554 | 20240119 | 100500 | 2033234960 | 19740 | 19750 | 19750 | 19720 | 565 |
| 555 | 20240119 | 100400 | 2022084620 | 19750 | 19740 | 19750 | 19740 | 234 |
| 556 | 20240119 | 100300 | 2017465410 | 19740 | 19870 | 19870 | 19740 | 2102 |
| 557 | 20240119 | 100200 | 1975800540 | 19870 | 19860 | 19890 | 19840 | 2751 |
| 558 | 20240119 | 100100 | 1921132230 | 19880 | 19780 | 19880 | 19780 | 6643 |
| 559 | 20240119 | 100000 | 1789448620 | 19780 | 19730 | 19780 | 19730 | 2169 |
| 560 | 20240119 | 095900 | 1746609950 | 19730 | 19720 | 19730 | 19710 | 441 |
| 561 | 20240119 | 095800 | 1737909830 | 19730 | 19710 | 19730 | 19700 | 681 |
| 562 | 20240119 | 095700 | 1724477150 | 19710 | 19680 | 19710 | 19680 | 769 |
| 563 | 20240119 | 095600 | 1709333470 | 19640 | 19630 | 19690 | 19620 | 4060 |
| 564 | 20240119 | 095500 | 1629505010 | 19630 | 19640 | 19640 | 19630 | 575 |
| 565 | 20240119 | 095400 | 1618217410 | 19650 | 19670 | 19690 | 19650 | 1182 |
| 566 | 20240119 | 095300 | 1594976210 | 19670 | 19670 | 19670 | 19670 | 37 |
| 567 | 20240119 | 095200 | 1594248420 | 19680 | 19680 | 19680 | 19680 | 39 |
| 568 | 20240119 | 095100 | 1593480900 | 19680 | 19660 | 19680 | 19660 | 484 |
| 569 | 20240119 | 095000 | 1583959120 | 19660 | 19670 | 19670 | 19650 | 201 |
| 570 | 20240119 | 094900 | 1580008740 | 19680 | 19680 | 19680 | 19670 | 69 |
| 571 | 20240119 | 094800 | 1578651340 | 19660 | 19710 | 19710 | 19660 | 765 |
| 572 | 20240119 | 094700 | 1563583430 | 19710 | 19680 | 19710 | 19680 | 1256 |
| 573 | 20240119 | 094600 | 1538843200 | 19680 | 19680 | 19690 | 19670 | 125 |
| 574 | 20240119 | 094500 | 1536383470 | 19680 | 19670 | 19690 | 19670 | 377 |
| 575 | 20240119 | 094400 | 1528961190 | 19670 | 19650 | 19670 | 19650 | 69 |
| 576 | 20240119 | 094300 | 1527604640 | 19640 | 19680 | 19700 | 19630 | 2322 |
| 577 | 20240119 | 094200 | 1481937450 | 19700 | 19700 | 19710 | 19680 | 756 |
| 578 | 20240119 | 094100 | 1467049930 | 19700 | 19690 | 19700 | 19680 | 285 |
| 579 | 20240119 | 094000 | 1461439160 | 19690 | 19600 | 19710 | 19600 | 2904 |
| 580 | 20240119 | 093900 | 1404439300 | 19610 | 19600 | 19610 | 19600 | 186 |
| 581 | 20240119 | 093800 | 1400793120 | 19610 | 19610 | 19610 | 19600 | 29 |
| 582 | 20240119 | 093700 | 1400224660 | 19580 | 19600 | 19600 | 19580 | 319 |
| 583 | 20240119 | 093600 | 1393976900 | 19610 | 19610 | 19620 | 19590 | 2843 |
| 584 | 20240119 | 093500 | 1338253150 | 19620 | 19660 | 19660 | 19620 | 873 |
| 585 | 20240119 | 093400 | 1321112500 | 19650 | 19670 | 19670 | 19650 | 434 |
| 586 | 20240119 | 093300 | 1312576020 | 19640 | 19710 | 19720 | 19630 | 3452 |
| 587 | 20240119 | 093200 | 1244688080 | 19700 | 19710 | 19710 | 19680 | 189 |
| 588 | 20240119 | 093100 | 1240965860 | 19720 | 19740 | 19740 | 19720 | 520 |
| 589 | 20240119 | 093000 | 1230702700 | 19740 | 19680 | 19740 | 19660 | 2195 |
| 590 | 20240119 | 092900 | 1187450170 | 19680 | 19670 | 19680 | 19660 | 495 |
| 591 | 20240119 | 092800 | 1177713290 | 19660 | 19640 | 19660 | 19630 | 1066 |
| 592 | 20240119 | 092700 | 1156770330 | 19640 | 19660 | 19670 | 19640 | 237 |
| 593 | 20240119 | 092600 | 1152112280 | 19670 | 19650 | 19690 | 19650 | 1290 |
| 594 | 20240119 | 092500 | 1126744950 | 19640 | 19650 | 19650 | 19630 | 669 |
| 595 | 20240119 | 092400 | 1113606280 | 19640 | 19580 | 19640 | 19560 | 996 |
| 596 | 20240119 | 092300 | 1094097250 | 19580 | 19580 | 19600 | 19580 | 1344 |
| 597 | 20240119 | 092200 | 1067776680 | 19580 | 19660 | 19660 | 19580 | 1469 |
| 598 | 20240119 | 092100 | 1038961500 | 19670 | 19670 | 19680 | 19660 | 1512 |
| 599 | 20240119 | 092000 | 1009222340 | 19680 | 19690 | 19690 | 19660 | 686 |
| 600 | 20240119 | 091900 | 995727790 | 19700 | 19740 | 19740 | 19700 | 1800 |
| 601 | 20240119 | 091800 | 960236940 | 19740 | 19750 | 19750 | 19730 | 1109 |
| 602 | 20240119 | 091700 | 938344760 | 19740 | 19730 | 19750 | 19730 | 1209 |
| 603 | 20240119 | 091600 | 914479860 | 19730 | 19670 | 19740 | 19640 | 1534 |
| 604 | 20240119 | 091500 | 884262920 | 19660 | 19660 | 19670 | 19630 | 1242 |
| 605 | 20240119 | 091400 | 859846630 | 19630 | 19610 | 19690 | 19610 | 3311 |
| 606 | 20240119 | 091300 | 794796880 | 19610 | 19550 | 19610 | 19540 | 582 |
| 607 | 20240119 | 091200 | 783391580 | 19550 | 19590 | 19590 | 19550 | 1228 |
| 608 | 20240119 | 091100 | 759348430 | 19610 | 19620 | 19620 | 19600 | 703 |
| 609 | 20240119 | 091000 | 745563830 | 19620 | 19650 | 19650 | 19620 | 1947 |
| 610 | 20240119 | 090900 | 707320020 | 19640 | 19730 | 19750 | 19640 | 2580 |
| 611 | 20240119 | 090800 | 656479140 | 19730 | 19660 | 19750 | 19650 | 1939 |
| 612 | 20240119 | 090700 | 618290040 | 19660 | 19630 | 19660 | 19610 | 2329 |
| 613 | 20240119 | 090600 | 572564320 | 19620 | 19620 | 19640 | 19580 | 656 |
| 614 | 20240119 | 090500 | 559698080 | 19620 | 19570 | 19630 | 19510 | 4323 |
| 615 | 20240119 | 090400 | 475143200 | 19570 | 19610 | 19610 | 19540 | 1694 |
| 616 | 20240119 | 090300 | 441968230 | 19610 | 19660 | 19670 | 19610 | 2742 |
| 617 | 20240119 | 090200 | 388103340 | 19660 | 19630 | 19660 | 19630 | 1906 |
| 618 | 20240119 | 090100 | 350666760 | 19650 | 19640 | 19650 | 19570 | 6418 |
| 619 | 20240119 | 090000 | 224847030 | 19650 | 19800 | 19800 | 19590 | 11398 |