31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 3 | 20240119 | 184200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 4 | 20240119 | 184100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 5 | 20240119 | 184000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 6 | 20240119 | 183900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 7 | 20240119 | 183800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 8 | 20240119 | 183700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 9 | 20240119 | 183600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 10 | 20240119 | 183500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 11 | 20240119 | 183400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 12 | 20240119 | 183300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 13 | 20240119 | 183200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 14 | 20240119 | 183100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 15 | 20240119 | 183000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 16 | 20240119 | 182900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 17 | 20240119 | 182800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 18 | 20240119 | 182700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 19 | 20240119 | 182600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 20 | 20240119 | 182500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 21 | 20240119 | 182400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 22 | 20240119 | 182300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 23 | 20240119 | 182200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 24 | 20240119 | 182100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 25 | 20240119 | 182000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 26 | 20240119 | 181900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 27 | 20240119 | 181800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 28 | 20240119 | 181700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 29 | 20240119 | 181600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 30 | 20240119 | 181500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 31 | 20240119 | 181400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 32 | 20240119 | 181300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 33 | 20240119 | 181200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 34 | 20240119 | 181100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 35 | 20240119 | 181000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 36 | 20240119 | 180900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 37 | 20240119 | 180800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 38 | 20240119 | 180700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 39 | 20240119 | 180600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 40 | 20240119 | 180500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 41 | 20240119 | 180400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 42 | 20240119 | 180300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 43 | 20240119 | 180200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 44 | 20240119 | 180100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 45 | 20240119 | 180000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 46 | 20240119 | 175900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 47 | 20240119 | 175800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 48 | 20240119 | 175700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 49 | 20240119 | 175600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 50 | 20240119 | 175500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 51 | 20240119 | 175400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 52 | 20240119 | 175300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 53 | 20240119 | 175200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 54 | 20240119 | 175100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 55 | 20240119 | 175000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 56 | 20240119 | 174900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 57 | 20240119 | 174800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 58 | 20240119 | 174700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 59 | 20240119 | 174600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 60 | 20240119 | 174500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 61 | 20240119 | 174400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 62 | 20240119 | 174300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 63 | 20240119 | 174200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 64 | 20240119 | 174100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 65 | 20240119 | 174000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 66 | 20240119 | 173900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 67 | 20240119 | 173800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 68 | 20240119 | 173700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 69 | 20240119 | 173600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 70 | 20240119 | 173500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 71 | 20240119 | 173400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 72 | 20240119 | 173300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 73 | 20240119 | 173200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 74 | 20240119 | 173100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 75 | 20240119 | 173000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 76 | 20240119 | 172900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 77 | 20240119 | 172800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 78 | 20240119 | 172700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 79 | 20240119 | 172600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 80 | 20240119 | 172500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 81 | 20240119 | 172400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 82 | 20240119 | 172300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 83 | 20240119 | 172200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 84 | 20240119 | 172100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 85 | 20240119 | 172000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 86 | 20240119 | 171900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 87 | 20240119 | 171800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 88 | 20240119 | 171700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 89 | 20240119 | 171600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 90 | 20240119 | 171500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 91 | 20240119 | 171400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 92 | 20240119 | 171300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 93 | 20240119 | 171200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 94 | 20240119 | 171100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 95 | 20240119 | 171000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 96 | 20240119 | 170900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 97 | 20240119 | 170800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 98 | 20240119 | 170700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 99 | 20240119 | 170600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 100 | 20240119 | 170500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 101 | 20240119 | 170400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 102 | 20240119 | 170300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 103 | 20240119 | 170200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 104 | 20240119 | 170100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 105 | 20240119 | 170000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 106 | 20240119 | 165900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 107 | 20240119 | 165800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 108 | 20240119 | 165700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 109 | 20240119 | 165600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 110 | 20240119 | 165500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 111 | 20240119 | 165400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 112 | 20240119 | 165300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 113 | 20240119 | 165200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 114 | 20240119 | 165100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 115 | 20240119 | 165000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 116 | 20240119 | 164900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 117 | 20240119 | 164800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 118 | 20240119 | 164700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 119 | 20240119 | 164600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 120 | 20240119 | 164500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 121 | 20240119 | 164400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 122 | 20240119 | 164300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 123 | 20240119 | 164200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 124 | 20240119 | 164100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 125 | 20240119 | 164000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 126 | 20240119 | 163900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 127 | 20240119 | 163800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 128 | 20240119 | 163700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 129 | 20240119 | 163600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 130 | 20240119 | 163500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 131 | 20240119 | 163400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 132 | 20240119 | 163300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 133 | 20240119 | 163200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 134 | 20240119 | 163100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 135 | 20240119 | 163000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 136 | 20240119 | 162900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 137 | 20240119 | 162800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 138 | 20240119 | 162700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 139 | 20240119 | 162600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 140 | 20240119 | 162500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 141 | 20240119 | 162400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 142 | 20240119 | 162300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 143 | 20240119 | 162200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 144 | 20240119 | 162100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 145 | 20240119 | 162000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 146 | 20240119 | 161900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 147 | 20240119 | 161800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 148 | 20240119 | 161700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 149 | 20240119 | 161600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 150 | 20240119 | 161500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 151 | 20240119 | 161400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 152 | 20240119 | 161300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 153 | 20240119 | 161200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 154 | 20240119 | 161100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 155 | 20240119 | 161000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 156 | 20240119 | 160900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 157 | 20240119 | 160800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 158 | 20240119 | 160700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 159 | 20240119 | 160600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 160 | 20240119 | 160500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 161 | 20240119 | 160400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 162 | 20240119 | 160300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 163 | 20240119 | 160200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 164 | 20240119 | 160100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 165 | 20240119 | 160000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 166 | 20240119 | 155900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 167 | 20240119 | 155800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 168 | 20240119 | 155700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 169 | 20240119 | 155600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 170 | 20240119 | 155500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 171 | 20240119 | 155400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 172 | 20240119 | 155300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 173 | 20240119 | 155200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 174 | 20240119 | 155100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 175 | 20240119 | 155000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 176 | 20240119 | 154900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 177 | 20240119 | 154800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 178 | 20240119 | 154700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 179 | 20240119 | 154600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 180 | 20240119 | 154500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 181 | 20240119 | 154400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 182 | 20240119 | 154300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 183 | 20240119 | 154200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 184 | 20240119 | 154100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 185 | 20240119 | 154000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 186 | 20240119 | 153900 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 187 | 20240119 | 153800 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 188 | 20240119 | 153700 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 189 | 20240119 | 153600 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 190 | 20240119 | 153500 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 191 | 20240119 | 153400 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 192 | 20240119 | 153300 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 193 | 20240119 | 153200 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 194 | 20240119 | 153100 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 0 |
| 195 | 20240119 | 153000 | 5588581040 | 18100 | 18100 | 18100 | 18100 | 8195 |
| 196 | 20240119 | 152900 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 197 | 20240119 | 152800 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 198 | 20240119 | 152700 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 199 | 20240119 | 152600 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 200 | 20240119 | 152500 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 201 | 20240119 | 152400 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 202 | 20240119 | 152300 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 203 | 20240119 | 152200 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 204 | 20240119 | 152100 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 205 | 20240119 | 152000 | 5440251540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 206 | 20240119 | 151900 | 5440251540 | 18100 | 18140 | 18140 | 18100 | 3569 |
| 207 | 20240119 | 151800 | 5375576060 | 18130 | 18130 | 18140 | 18130 | 660 |
| 208 | 20240119 | 151700 | 5363607000 | 18130 | 18140 | 18150 | 18120 | 1010 |
| 209 | 20240119 | 151600 | 5345290230 | 18140 | 18090 | 18150 | 18090 | 2066 |
| 210 | 20240119 | 151500 | 5307872410 | 18100 | 18110 | 18120 | 18090 | 1246 |
| 211 | 20240119 | 151400 | 5285314350 | 18110 | 18130 | 18130 | 18100 | 1816 |
| 212 | 20240119 | 151300 | 5252433060 | 18140 | 18200 | 18210 | 18140 | 4669 |
| 213 | 20240119 | 151200 | 5167586230 | 18200 | 18190 | 18210 | 18180 | 1910 |
| 214 | 20240119 | 151100 | 5132826990 | 18190 | 18190 | 18200 | 18180 | 3020 |
| 215 | 20240119 | 151000 | 5077905340 | 18200 | 18170 | 18200 | 18170 | 1896 |
| 216 | 20240119 | 150900 | 5043419820 | 18170 | 18220 | 18220 | 18160 | 6619 |
| 217 | 20240119 | 150800 | 4923018010 | 18210 | 18140 | 18250 | 18140 | 11963 |
| 218 | 20240119 | 150700 | 4705248090 | 18140 | 18030 | 18230 | 18030 | 16163 |
| 219 | 20240119 | 150600 | 4412234590 | 18020 | 17920 | 18020 | 17920 | 3961 |
| 220 | 20240119 | 150500 | 4340953480 | 17920 | 17910 | 17950 | 17910 | 1164 |
| 221 | 20240119 | 150400 | 4320088730 | 17920 | 17940 | 17940 | 17920 | 316 |
| 222 | 20240119 | 150300 | 4314421940 | 17940 | 17950 | 17950 | 17940 | 459 |
| 223 | 20240119 | 150200 | 4306183900 | 17970 | 17970 | 17970 | 17950 | 107 |
| 224 | 20240119 | 150100 | 4304263030 | 17990 | 17990 | 18000 | 17900 | 119 |
| 225 | 20240119 | 150000 | 4302122540 | 18000 | 17980 | 18000 | 17870 | 1263 |
| 226 | 20240119 | 145900 | 4279443710 | 17990 | 17970 | 18000 | 17970 | 1466 |
| 227 | 20240119 | 145800 | 4253076540 | 17970 | 17970 | 17990 | 17940 | 1465 |
| 228 | 20240119 | 145700 | 4226737750 | 17970 | 17910 | 17970 | 17910 | 1962 |
| 229 | 20240119 | 145600 | 4191534440 | 17910 | 17920 | 17920 | 17880 | 518 |
| 230 | 20240119 | 145500 | 4182264140 | 17920 | 17920 | 17920 | 17890 | 898 |
| 231 | 20240119 | 145400 | 4166188200 | 17930 | 17930 | 17930 | 17920 | 274 |
| 232 | 20240119 | 145300 | 4161275580 | 17930 | 17890 | 17930 | 17880 | 539 |
| 233 | 20240119 | 145200 | 4151632390 | 17930 | 17900 | 17930 | 17890 | 368 |
| 234 | 20240119 | 145100 | 4145045780 | 17930 | 17930 | 17930 | 17900 | 509 |
| 235 | 20240119 | 145000 | 4135931190 | 17900 | 17980 | 17980 | 17890 | 212 |
| 236 | 20240119 | 144900 | 4132131330 | 17950 | 18030 | 18030 | 17950 | 793 |
| 237 | 20240119 | 144800 | 4117856160 | 18020 | 17990 | 18040 | 17990 | 3393 |
| 238 | 20240119 | 144700 | 4056732140 | 17990 | 17940 | 17990 | 17930 | 3421 |
| 239 | 20240119 | 144600 | 3995277340 | 17890 | 17870 | 17950 | 17870 | 2928 |
| 240 | 20240119 | 144500 | 3942892200 | 17870 | 17820 | 17870 | 17790 | 720 |
| 241 | 20240119 | 144400 | 3930060520 | 17820 | 17920 | 18000 | 17800 | 4575 |
| 242 | 20240119 | 144300 | 3848086180 | 17910 | 17670 | 17910 | 17670 | 13732 |
| 243 | 20240119 | 144200 | 3604269110 | 17660 | 17660 | 17660 | 17660 | 536 |
| 244 | 20240119 | 144100 | 3594803350 | 17660 | 17660 | 17660 | 17650 | 173 |
| 245 | 20240119 | 144000 | 3591749840 | 17660 | 17660 | 17660 | 17660 | 170 |
| 246 | 20240119 | 143900 | 3588747640 | 17670 | 17700 | 17700 | 17670 | 324 |
| 247 | 20240119 | 143800 | 3583022500 | 17670 | 17680 | 17700 | 17670 | 115 |
| 248 | 20240119 | 143700 | 3580989590 | 17680 | 17710 | 17730 | 17680 | 776 |
| 249 | 20240119 | 143600 | 3567253510 | 17710 | 17700 | 17730 | 17700 | 175 |
| 250 | 20240119 | 143500 | 3564155200 | 17740 | 17710 | 17740 | 17700 | 510 |
| 251 | 20240119 | 143400 | 3555123100 | 17750 | 17760 | 17760 | 17740 | 3 |
| 252 | 20240119 | 143300 | 3555069850 | 17760 | 17700 | 17760 | 17700 | 80 |
| 253 | 20240119 | 143200 | 3553650180 | 17750 | 17760 | 17780 | 17700 | 152 |
| 254 | 20240119 | 143100 | 3550952500 | 17780 | 17780 | 17800 | 17770 | 1207 |
| 255 | 20240119 | 143000 | 3529488360 | 17780 | 17770 | 17800 | 17770 | 593 |
| 256 | 20240119 | 142900 | 3518942220 | 17780 | 17800 | 17800 | 17690 | 186 |
| 257 | 20240119 | 142800 | 3515641940 | 17800 | 17680 | 17800 | 17680 | 4290 |
| 258 | 20240119 | 142700 | 3439461410 | 17680 | 17680 | 17680 | 17680 | 101 |
| 259 | 20240119 | 142600 | 3437675730 | 17690 | 17690 | 17690 | 17650 | 123 |
| 260 | 20240119 | 142500 | 3435500740 | 17690 | 17680 | 17690 | 17640 | 278 |
| 261 | 20240119 | 142400 | 3430585990 | 17680 | 17680 | 17680 | 17640 | 276 |
| 262 | 20240119 | 142300 | 3425706350 | 17680 | 17690 | 17690 | 17680 | 811 |
| 263 | 20240119 | 142200 | 3411367620 | 17700 | 17680 | 17700 | 17680 | 50 |
| 264 | 20240119 | 142100 | 3410483100 | 17700 | 17670 | 17700 | 17640 | 1800 |
| 265 | 20240119 | 142000 | 3378661910 | 17670 | 17670 | 17680 | 17670 | 791 |
| 266 | 20240119 | 141900 | 3364684840 | 17670 | 17640 | 17670 | 17620 | 694 |
| 267 | 20240119 | 141800 | 3352442390 | 17650 | 17650 | 17650 | 17620 | 102 |
| 268 | 20240119 | 141700 | 3350642540 | 17650 | 17640 | 17660 | 17630 | 315 |
| 269 | 20240119 | 141600 | 3345083050 | 17650 | 17630 | 17660 | 17620 | 104 |
| 270 | 20240119 | 141500 | 3343248490 | 17660 | 17630 | 17670 | 17620 | 182 |
| 271 | 20240119 | 141400 | 3340038330 | 17630 | 17590 | 17660 | 17590 | 2388 |
| 272 | 20240119 | 141300 | 3297995390 | 17600 | 17600 | 17610 | 17600 | 115 |
| 273 | 20240119 | 141200 | 3295971380 | 17600 | 17630 | 17630 | 17600 | 158 |
| 274 | 20240119 | 141100 | 3293188870 | 17640 | 17600 | 17640 | 17590 | 2221 |
| 275 | 20240119 | 141000 | 3254076080 | 17600 | 17570 | 17600 | 17570 | 1008 |
| 276 | 20240119 | 140900 | 3236362050 | 17570 | 17530 | 17570 | 17500 | 2021 |
| 277 | 20240119 | 140800 | 3200884990 | 17530 | 17530 | 17530 | 17490 | 419 |
| 278 | 20240119 | 140700 | 3193551630 | 17530 | 17530 | 17530 | 17500 | 78 |
| 279 | 20240119 | 140600 | 3192186570 | 17500 | 17530 | 17530 | 17500 | 73 |
| 280 | 20240119 | 140500 | 3190908770 | 17550 | 17550 | 17550 | 17500 | 12 |
| 281 | 20240119 | 140400 | 3190698670 | 17550 | 17540 | 17560 | 17500 | 379 |
| 282 | 20240119 | 140300 | 3184047820 | 17540 | 17530 | 17540 | 17530 | 105 |
| 283 | 20240119 | 140200 | 3182206150 | 17540 | 17520 | 17540 | 17520 | 1213 |
| 284 | 20240119 | 140100 | 3160944240 | 17520 | 17520 | 17520 | 17520 | 90 |
| 285 | 20240119 | 140000 | 3159367440 | 17530 | 17490 | 17530 | 17490 | 13 |
| 286 | 20240119 | 135900 | 3159139970 | 17520 | 17470 | 17520 | 17470 | 15 |
| 287 | 20240119 | 135800 | 3158877750 | 17470 | 17460 | 17470 | 17460 | 87 |
| 288 | 20240119 | 135700 | 3157358620 | 17460 | 17460 | 17460 | 17460 | 110 |
| 289 | 20240119 | 135600 | 3155438020 | 17460 | 17440 | 17460 | 17440 | 85 |
| 290 | 20240119 | 135500 | 3153955280 | 17450 | 17460 | 17460 | 17450 | 1507 |
| 291 | 20240119 | 135400 | 3127655470 | 17460 | 17460 | 17460 | 17460 | 248 |
| 292 | 20240119 | 135300 | 3123325390 | 17470 | 17490 | 17490 | 17470 | 355 |
| 293 | 20240119 | 135200 | 3117122010 | 17510 | 17510 | 17510 | 17500 | 234 |
| 294 | 20240119 | 135100 | 3113026270 | 17510 | 17530 | 17530 | 17510 | 435 |
| 295 | 20240119 | 135000 | 3105404150 | 17530 | 17540 | 17540 | 17520 | 89 |
| 296 | 20240119 | 134900 | 3103843700 | 17540 | 17560 | 17570 | 17530 | 597 |
| 297 | 20240119 | 134800 | 3093367780 | 17550 | 17460 | 17560 | 17460 | 799 |
| 298 | 20240119 | 134700 | 3079362700 | 17500 | 17460 | 17500 | 17460 | 5 |
| 299 | 20240119 | 134600 | 3079275360 | 17500 | 17500 | 17500 | 17500 | 300 |
| 300 | 20240119 | 134500 | 3074025360 | 17450 | 17500 | 17500 | 17450 | 21 |
| 301 | 20240119 | 134400 | 3073658500 | 17500 | 17500 | 17500 | 17500 | 2 |
| 302 | 20240119 | 134300 | 3073623500 | 17500 | 17500 | 17500 | 17440 | 288 |
| 303 | 20240119 | 134200 | 3068592620 | 17500 | 17500 | 17500 | 17500 | 24 |
| 304 | 20240119 | 134100 | 3068172620 | 17500 | 17470 | 17500 | 17470 | 173 |
| 305 | 20240119 | 134000 | 3065146530 | 17470 | 17470 | 17470 | 17420 | 407 |
| 306 | 20240119 | 133900 | 3058038990 | 17410 | 17420 | 17470 | 17410 | 1238 |
| 307 | 20240119 | 133800 | 3036459930 | 17430 | 17430 | 17430 | 17420 | 272 |
| 308 | 20240119 | 133700 | 3031719470 | 17430 | 17440 | 17460 | 17420 | 2053 |
| 309 | 20240119 | 133600 | 2995943240 | 17440 | 17460 | 17470 | 17440 | 1310 |
| 310 | 20240119 | 133500 | 2973089490 | 17480 | 17480 | 17480 | 17480 | 0 |
| 311 | 20240119 | 133400 | 2973089490 | 17480 | 17460 | 17480 | 17440 | 703 |
| 312 | 20240119 | 133300 | 2960829070 | 17490 | 17450 | 17490 | 17450 | 514 |
| 313 | 20240119 | 133200 | 2951848100 | 17460 | 17450 | 17460 | 17450 | 35 |
| 314 | 20240119 | 133100 | 2951237040 | 17440 | 17440 | 17440 | 17440 | 15 |
| 315 | 20240119 | 133000 | 2950975440 | 17440 | 17450 | 17460 | 17440 | 296 |
| 316 | 20240119 | 132900 | 2945807700 | 17450 | 17450 | 17450 | 17450 | 30 |
| 317 | 20240119 | 132800 | 2945284200 | 17450 | 17460 | 17460 | 17450 | 13 |
| 318 | 20240119 | 132700 | 2945057340 | 17460 | 17450 | 17460 | 17440 | 221 |
| 319 | 20240119 | 132600 | 2941202790 | 17450 | 17450 | 17450 | 17450 | 185 |
| 320 | 20240119 | 132500 | 2937974540 | 17460 | 17460 | 17460 | 17460 | 31 |
| 321 | 20240119 | 132400 | 2937433280 | 17460 | 17460 | 17460 | 17450 | 58 |
| 322 | 20240119 | 132300 | 2936420910 | 17460 | 17460 | 17460 | 17450 | 1455 |
| 323 | 20240119 | 132200 | 2911031050 | 17450 | 17460 | 17460 | 17450 | 432 |
| 324 | 20240119 | 132100 | 2903488430 | 17490 | 17460 | 17490 | 17460 | 560 |
| 325 | 20240119 | 132000 | 2893710800 | 17490 | 17490 | 17490 | 17490 | 197 |
| 326 | 20240119 | 131900 | 2890265270 | 17490 | 17470 | 17490 | 17460 | 184 |
| 327 | 20240119 | 131800 | 2887052490 | 17460 | 17460 | 17460 | 17460 | 21 |
| 328 | 20240119 | 131700 | 2886685830 | 17490 | 17470 | 17490 | 17460 | 111 |
| 329 | 20240119 | 131600 | 2884747690 | 17460 | 17460 | 17460 | 17460 | 50 |
| 330 | 20240119 | 131500 | 2883874690 | 17460 | 17460 | 17460 | 17460 | 41 |
| 331 | 20240119 | 131400 | 2883158830 | 17460 | 17460 | 17460 | 17460 | 342 |
| 332 | 20240119 | 131300 | 2877187510 | 17460 | 17460 | 17460 | 17460 | 152 |
| 333 | 20240119 | 131200 | 2874533590 | 17460 | 17480 | 17500 | 17460 | 365 |
| 334 | 20240119 | 131100 | 2868158250 | 17470 | 17480 | 17480 | 17470 | 45 |
| 335 | 20240119 | 131000 | 2867371910 | 17490 | 17580 | 17580 | 17490 | 362 |
| 336 | 20240119 | 130900 | 2861040360 | 17580 | 17510 | 17580 | 17500 | 389 |
| 337 | 20240119 | 130800 | 2854232330 | 17590 | 17590 | 17590 | 17590 | 20 |
| 338 | 20240119 | 130700 | 2853880530 | 17590 | 17590 | 17590 | 17590 | 11 |
| 339 | 20240119 | 130600 | 2853687040 | 17590 | 17590 | 17590 | 17590 | 1 |
| 340 | 20240119 | 130500 | 2853669450 | 17510 | 17590 | 17590 | 17510 | 1055 |
| 341 | 20240119 | 130400 | 2835125200 | 17580 | 17580 | 17580 | 17580 | 20 |
| 342 | 20240119 | 130300 | 2834773600 | 17590 | 17590 | 17590 | 17590 | 2 |
| 343 | 20240119 | 130200 | 2834738420 | 17530 | 17530 | 17530 | 17530 | 175 |
| 344 | 20240119 | 130100 | 2831670670 | 17530 | 17480 | 17530 | 17480 | 890 |
| 345 | 20240119 | 130000 | 2816101040 | 17460 | 17460 | 17460 | 17460 | 128 |
| 346 | 20240119 | 125900 | 2813866160 | 17480 | 17480 | 17480 | 17460 | 263 |
| 347 | 20240119 | 125800 | 2809270560 | 17480 | 17480 | 17480 | 17480 | 50 |
| 348 | 20240119 | 125700 | 2808396560 | 17480 | 17480 | 17480 | 17480 | 1 |
| 349 | 20240119 | 125600 | 2808379080 | 17470 | 17490 | 17490 | 17470 | 125 |
| 350 | 20240119 | 125500 | 2806193780 | 17490 | 17490 | 17490 | 17490 | 200 |
| 351 | 20240119 | 125400 | 2802695780 | 17490 | 17500 | 17500 | 17490 | 12 |
| 352 | 20240119 | 125300 | 2802485890 | 17430 | 17440 | 17500 | 17430 | 2401 |
| 353 | 20240119 | 125200 | 2760634270 | 17510 | 17510 | 17510 | 17510 | 1 |
| 354 | 20240119 | 125100 | 2760616760 | 17440 | 17470 | 17510 | 17440 | 3308 |
| 355 | 20240119 | 125000 | 2702895210 | 17500 | 17500 | 17500 | 17500 | 579 |
| 356 | 20240119 | 124900 | 2692762710 | 17500 | 17500 | 17500 | 17500 | 0 |
| 357 | 20240119 | 124800 | 2692762710 | 17500 | 17500 | 17500 | 17500 | 3 |
| 358 | 20240119 | 124700 | 2692710210 | 17450 | 17450 | 17450 | 17450 | 260 |
| 359 | 20240119 | 124600 | 2688173210 | 17460 | 17460 | 17460 | 17460 | 319 |
| 360 | 20240119 | 124500 | 2682603470 | 17500 | 17480 | 17500 | 17470 | 482 |
| 361 | 20240119 | 124400 | 2674182800 | 17480 | 17480 | 17480 | 17480 | 100 |
| 362 | 20240119 | 124300 | 2672434800 | 17500 | 17500 | 17500 | 17490 | 105 |
| 363 | 20240119 | 124200 | 2670598300 | 17490 | 17470 | 17500 | 17460 | 643 |
| 364 | 20240119 | 124100 | 2659348640 | 17470 | 17470 | 17470 | 17470 | 109 |
| 365 | 20240119 | 124000 | 2657444410 | 17460 | 17500 | 17500 | 17460 | 371 |
| 366 | 20240119 | 123900 | 2650966710 | 17460 | 17500 | 17500 | 17460 | 67 |
| 367 | 20240119 | 123800 | 2649796610 | 17500 | 17450 | 17500 | 17450 | 606 |
| 368 | 20240119 | 123700 | 2639221610 | 17450 | 17480 | 17480 | 17450 | 378 |
| 369 | 20240119 | 123600 | 2632623510 | 17480 | 17480 | 17480 | 17480 | 0 |
| 370 | 20240119 | 123500 | 2632623510 | 17480 | 17480 | 17480 | 17480 | 0 |
| 371 | 20240119 | 123400 | 2632623510 | 17480 | 17500 | 17500 | 17480 | 28 |
| 372 | 20240119 | 123300 | 2632133660 | 17510 | 17510 | 17510 | 17510 | 0 |
| 373 | 20240119 | 123200 | 2632133660 | 17510 | 17470 | 17510 | 17460 | 14 |
| 374 | 20240119 | 123100 | 2631889100 | 17470 | 17460 | 17470 | 17460 | 593 |
| 375 | 20240119 | 123000 | 2621535190 | 17450 | 17460 | 17460 | 17450 | 223 |
| 376 | 20240119 | 122900 | 2617643830 | 17450 | 17450 | 17460 | 17450 | 74 |
| 377 | 20240119 | 122800 | 2616352520 | 17450 | 17450 | 17450 | 17450 | 20 |
| 378 | 20240119 | 122700 | 2616003520 | 17460 | 17450 | 17460 | 17450 | 104 |
| 379 | 20240119 | 122600 | 2614188710 | 17440 | 17450 | 17450 | 17440 | 381 |
| 380 | 20240119 | 122500 | 2607540590 | 17460 | 17460 | 17460 | 17450 | 19 |
| 381 | 20240119 | 122400 | 2607209020 | 17450 | 17450 | 17450 | 17450 | 100 |
| 382 | 20240119 | 122300 | 2605464020 | 17470 | 17470 | 17470 | 17460 | 572 |
| 383 | 20240119 | 122200 | 2595476790 | 17470 | 17510 | 17510 | 17470 | 1136 |
| 384 | 20240119 | 122100 | 2575630430 | 17510 | 17480 | 17510 | 17480 | 884 |
| 385 | 20240119 | 122000 | 2560177990 | 17510 | 17510 | 17510 | 17510 | 1 |
| 386 | 20240119 | 121900 | 2560160480 | 17510 | 17510 | 17510 | 17510 | 0 |
| 387 | 20240119 | 121800 | 2560160480 | 17510 | 17500 | 17510 | 17470 | 61 |
| 388 | 20240119 | 121700 | 2559093270 | 17510 | 17490 | 17510 | 17460 | 293 |
| 389 | 20240119 | 121600 | 2553972790 | 17510 | 17510 | 17510 | 17470 | 18 |
| 390 | 20240119 | 121500 | 2553658250 | 17470 | 17470 | 17470 | 17470 | 1 |
| 391 | 20240119 | 121400 | 2553640780 | 17510 | 17470 | 17510 | 17460 | 46 |
| 392 | 20240119 | 121300 | 2552837170 | 17470 | 17470 | 17470 | 17470 | 131 |
| 393 | 20240119 | 121200 | 2550548600 | 17510 | 17500 | 17510 | 17500 | 1001 |
| 394 | 20240119 | 121100 | 2533031090 | 17500 | 17500 | 17500 | 17500 | 47 |
| 395 | 20240119 | 121000 | 2532208590 | 17500 | 17500 | 17500 | 17460 | 113 |
| 396 | 20240119 | 120900 | 2530231530 | 17490 | 17450 | 17490 | 17450 | 468 |
| 397 | 20240119 | 120800 | 2522047250 | 17450 | 17490 | 17490 | 17450 | 34 |
| 398 | 20240119 | 120700 | 2521453640 | 17460 | 17460 | 17460 | 17450 | 398 |
| 399 | 20240119 | 120600 | 2514507910 | 17490 | 17490 | 17490 | 17490 | 0 |
| 400 | 20240119 | 120500 | 2514507910 | 17490 | 17450 | 17490 | 17450 | 192 |
| 401 | 20240119 | 120400 | 2511156910 | 17430 | 17450 | 17450 | 17430 | 402 |
| 402 | 20240119 | 120300 | 2504146680 | 17450 | 17450 | 17450 | 17450 | 11 |
| 403 | 20240119 | 120200 | 2503954730 | 17510 | 17510 | 17510 | 17510 | 10 |
| 404 | 20240119 | 120100 | 2503779630 | 17430 | 17450 | 17500 | 17430 | 1413 |
| 405 | 20240119 | 120000 | 2479064360 | 17490 | 17490 | 17490 | 17440 | 308 |
| 406 | 20240119 | 115900 | 2473677740 | 17500 | 17500 | 17500 | 17500 | 6 |
| 407 | 20240119 | 115800 | 2473572740 | 17500 | 17450 | 17500 | 17430 | 270 |
| 408 | 20240119 | 115700 | 2468865260 | 17440 | 17430 | 17440 | 17430 | 94 |
| 409 | 20240119 | 115600 | 2467226420 | 17440 | 17460 | 17460 | 17440 | 1256 |
| 410 | 20240119 | 115500 | 2445309790 | 17450 | 17460 | 17470 | 17440 | 1305 |
| 411 | 20240119 | 115400 | 2422536060 | 17460 | 17470 | 17470 | 17460 | 25 |
| 412 | 20240119 | 115300 | 2422099330 | 17470 | 17500 | 17500 | 17470 | 1048 |
| 413 | 20240119 | 115200 | 2403768960 | 17510 | 17520 | 17520 | 17510 | 1647 |
| 414 | 20240119 | 115100 | 2374923470 | 17520 | 17530 | 17530 | 17520 | 171 |
| 415 | 20240119 | 115000 | 2371926940 | 17530 | 17540 | 17540 | 17520 | 388 |
| 416 | 20240119 | 114900 | 2365125030 | 17530 | 17540 | 17540 | 17530 | 55 |
| 417 | 20240119 | 114800 | 2364160830 | 17570 | 17550 | 17570 | 17520 | 2391 |
| 418 | 20240119 | 114700 | 2322242120 | 17560 | 17570 | 17570 | 17560 | 70 |
| 419 | 20240119 | 114600 | 2321012910 | 17580 | 17580 | 17580 | 17550 | 221 |
| 420 | 20240119 | 114500 | 2317134200 | 17580 | 17570 | 17580 | 17560 | 1593 |
| 421 | 20240119 | 114400 | 2289160510 | 17580 | 17580 | 17580 | 17570 | 1229 |
| 422 | 20240119 | 114300 | 2267563740 | 17580 | 17580 | 17580 | 17580 | 256 |
| 423 | 20240119 | 114200 | 2263063260 | 17580 | 17590 | 17590 | 17580 | 201 |
| 424 | 20240119 | 114100 | 2259528170 | 17590 | 17610 | 17610 | 17590 | 1878 |
| 425 | 20240119 | 114000 | 2226476830 | 17610 | 17650 | 17650 | 17600 | 2922 |
| 426 | 20240119 | 113900 | 2174975030 | 17650 | 17630 | 17650 | 17630 | 13 |
| 427 | 20240119 | 113800 | 2174745780 | 17650 | 17650 | 17650 | 17650 | 1 |
| 428 | 20240119 | 113700 | 2174728130 | 17620 | 17630 | 17630 | 17620 | 157 |
| 429 | 20240119 | 113600 | 2171961690 | 17620 | 17620 | 17620 | 17620 | 1 |
| 430 | 20240119 | 113500 | 2171944070 | 17620 | 17620 | 17620 | 17620 | 245 |
| 431 | 20240119 | 113400 | 2167627170 | 17620 | 17620 | 17620 | 17620 | 506 |
| 432 | 20240119 | 113300 | 2158711450 | 17620 | 17640 | 17640 | 17620 | 1658 |
| 433 | 20240119 | 113200 | 2129468550 | 17640 | 17620 | 17640 | 17620 | 74 |
| 434 | 20240119 | 113100 | 2128164650 | 17640 | 17640 | 17640 | 17610 | 309 |
| 435 | 20240119 | 113000 | 2122722890 | 17610 | 17640 | 17640 | 17610 | 138 |
| 436 | 20240119 | 112900 | 2120292490 | 17640 | 17610 | 17640 | 17610 | 103 |
| 437 | 20240119 | 112800 | 2118477630 | 17610 | 17650 | 17650 | 17610 | 698 |
| 438 | 20240119 | 112700 | 2106177600 | 17640 | 17650 | 17660 | 17630 | 122 |
| 439 | 20240119 | 112600 | 2104026010 | 17640 | 17640 | 17640 | 17640 | 52 |
| 440 | 20240119 | 112500 | 2103108730 | 17630 | 17630 | 17630 | 17630 | 0 |
| 441 | 20240119 | 112400 | 2103108730 | 17630 | 17620 | 17630 | 17620 | 434 |
| 442 | 20240119 | 112300 | 2095460310 | 17620 | 17630 | 17630 | 17620 | 187 |
| 443 | 20240119 | 112200 | 2092163550 | 17640 | 17640 | 17640 | 17640 | 1007 |
| 444 | 20240119 | 112100 | 2074400070 | 17640 | 17640 | 17640 | 17640 | 67 |
| 445 | 20240119 | 112000 | 2073218190 | 17640 | 17660 | 17660 | 17640 | 22 |
| 446 | 20240119 | 111900 | 2072830090 | 17660 | 17660 | 17660 | 17660 | 6 |
| 447 | 20240119 | 111800 | 2072724130 | 17640 | 17660 | 17660 | 17640 | 124 |
| 448 | 20240119 | 111700 | 2070535820 | 17660 | 17660 | 17660 | 17660 | 1 |
| 449 | 20240119 | 111600 | 2070518160 | 17660 | 17660 | 17660 | 17660 | 71 |
| 450 | 20240119 | 111500 | 2069264300 | 17660 | 17660 | 17660 | 17660 | 170 |
| 451 | 20240119 | 111400 | 2066262100 | 17660 | 17660 | 17730 | 17660 | 254 |
| 452 | 20240119 | 111300 | 2061776390 | 17660 | 17670 | 17670 | 17660 | 544 |
| 453 | 20240119 | 111200 | 2052169330 | 17660 | 17680 | 17680 | 17660 | 19 |
| 454 | 20240119 | 111100 | 2051833740 | 17670 | 17670 | 17670 | 17670 | 0 |
| 455 | 20240119 | 111000 | 2051833740 | 17670 | 17660 | 17670 | 17660 | 420 |
| 456 | 20240119 | 110900 | 2044412760 | 17660 | 17670 | 17670 | 17660 | 109 |
| 457 | 20240119 | 110800 | 2042487520 | 17670 | 17670 | 17670 | 17670 | 28 |
| 458 | 20240119 | 110700 | 2041992760 | 17670 | 17680 | 17680 | 17670 | 634 |
| 459 | 20240119 | 110600 | 2030789080 | 17670 | 17680 | 17750 | 17670 | 44 |
| 460 | 20240119 | 110500 | 2030011400 | 17680 | 17680 | 17680 | 17680 | 55 |
| 461 | 20240119 | 110400 | 2029039000 | 17680 | 17750 | 17750 | 17680 | 301 |
| 462 | 20240119 | 110300 | 2023710320 | 17750 | 17730 | 17750 | 17670 | 715 |
| 463 | 20240119 | 110200 | 2011046130 | 17740 | 17740 | 17740 | 17720 | 414 |
| 464 | 20240119 | 110100 | 2003703290 | 17740 | 17730 | 17750 | 17730 | 20 |
| 465 | 20240119 | 110000 | 2003348520 | 17740 | 17740 | 17740 | 17740 | 15 |
| 466 | 20240119 | 105900 | 2003082420 | 17750 | 17680 | 17750 | 17680 | 110 |
| 467 | 20240119 | 105800 | 2001130190 | 17680 | 17620 | 17680 | 17620 | 131 |
| 468 | 20240119 | 105700 | 1998818560 | 17620 | 17650 | 17650 | 17620 | 475 |
| 469 | 20240119 | 105600 | 1990445300 | 17610 | 17650 | 17650 | 17600 | 1443 |
| 470 | 20240119 | 105500 | 1965037830 | 17650 | 17610 | 17650 | 17610 | 899 |
| 471 | 20240119 | 105400 | 1949179480 | 17610 | 17600 | 17620 | 17600 | 166 |
| 472 | 20240119 | 105300 | 1946257550 | 17650 | 17600 | 17660 | 17600 | 259 |
| 473 | 20240119 | 105200 | 1941687040 | 17600 | 17660 | 17660 | 17600 | 4408 |
| 474 | 20240119 | 105100 | 1864007490 | 17650 | 17680 | 17680 | 17650 | 2007 |
| 475 | 20240119 | 105000 | 1828530910 | 17680 | 17710 | 17710 | 17680 | 1016 |
| 476 | 20240119 | 104900 | 1810565000 | 17680 | 17750 | 17750 | 17680 | 2503 |
| 477 | 20240119 | 104800 | 1766256930 | 17720 | 17720 | 17720 | 17720 | 21 |
| 478 | 20240119 | 104700 | 1765884810 | 17750 | 17750 | 17750 | 17750 | 120 |
| 479 | 20240119 | 104600 | 1763754810 | 17760 | 17750 | 17760 | 17750 | 267 |
| 480 | 20240119 | 104500 | 1759015130 | 17750 | 17750 | 17750 | 17750 | 2 |
| 481 | 20240119 | 104400 | 1758979630 | 17750 | 17750 | 17750 | 17750 | 102 |
| 482 | 20240119 | 104300 | 1757169130 | 17750 | 17750 | 17750 | 17750 | 70 |
| 483 | 20240119 | 104200 | 1755926630 | 17710 | 17720 | 17720 | 17710 | 200 |
| 484 | 20240119 | 104100 | 1752384230 | 17720 | 17740 | 17740 | 17710 | 89 |
| 485 | 20240119 | 104000 | 1750807340 | 17750 | 17740 | 17750 | 17740 | 12 |
| 486 | 20240119 | 103900 | 1750594430 | 17730 | 17720 | 17730 | 17720 | 256 |
| 487 | 20240119 | 103800 | 1746056460 | 17730 | 17690 | 17730 | 17690 | 9 |
| 488 | 20240119 | 103700 | 1745896930 | 17730 | 17710 | 17730 | 17690 | 1694 |
| 489 | 20240119 | 103600 | 1715924000 | 17730 | 17730 | 17730 | 17730 | 0 |
| 490 | 20240119 | 103500 | 1715924000 | 17730 | 17730 | 17730 | 17700 | 1944 |
| 491 | 20240119 | 103400 | 1681492560 | 17730 | 17740 | 17750 | 17730 | 276 |
| 492 | 20240119 | 103300 | 1676596710 | 17740 | 17740 | 17740 | 17740 | 18 |
| 493 | 20240119 | 103200 | 1676277390 | 17740 | 17740 | 17740 | 17730 | 1022 |
| 494 | 20240119 | 103100 | 1658149390 | 17740 | 17760 | 17760 | 17740 | 141 |
| 495 | 20240119 | 103000 | 1655647950 | 17770 | 17770 | 17770 | 17770 | 0 |
| 496 | 20240119 | 102900 | 1655647950 | 17770 | 17740 | 17770 | 17740 | 487 |
| 497 | 20240119 | 102800 | 1647008540 | 17750 | 17800 | 17800 | 17730 | 1034 |
| 498 | 20240119 | 102700 | 1628657250 | 17800 | 17800 | 17800 | 17800 | 446 |
| 499 | 20240119 | 102600 | 1620718450 | 17800 | 17760 | 17800 | 17760 | 96 |
| 500 | 20240119 | 102500 | 1619011490 | 17760 | 17750 | 17760 | 17730 | 370 |
| 501 | 20240119 | 102400 | 1612444120 | 17750 | 17720 | 17750 | 17720 | 201 |
| 502 | 20240119 | 102300 | 1608882280 | 17720 | 17730 | 17730 | 17710 | 695 |
| 503 | 20240119 | 102200 | 1596567790 | 17750 | 17750 | 17750 | 17750 | 126 |
| 504 | 20240119 | 102100 | 1594331290 | 17750 | 17720 | 17750 | 17710 | 708 |
| 505 | 20240119 | 102000 | 1581789010 | 17730 | 17790 | 17800 | 17730 | 4687 |
| 506 | 20240119 | 101900 | 1498509260 | 17790 | 17790 | 17790 | 17790 | 357 |
| 507 | 20240119 | 101800 | 1492158230 | 17790 | 17800 | 17800 | 17790 | 253 |
| 508 | 20240119 | 101700 | 1487657340 | 17800 | 17820 | 17820 | 17800 | 2248 |
| 509 | 20240119 | 101600 | 1447622160 | 17820 | 17850 | 17850 | 17820 | 3638 |
| 510 | 20240119 | 101500 | 1382736660 | 17860 | 17850 | 17860 | 17850 | 153 |
| 511 | 20240119 | 101400 | 1380004390 | 17850 | 17890 | 17890 | 17850 | 3763 |
| 512 | 20240119 | 101300 | 1312783070 | 17890 | 17890 | 17890 | 17890 | 11 |
| 513 | 20240119 | 101200 | 1312586280 | 17880 | 17890 | 17890 | 17880 | 60 |
| 514 | 20240119 | 101100 | 1311513350 | 17880 | 17890 | 17890 | 17880 | 852 |
| 515 | 20240119 | 101000 | 1296277840 | 17900 | 17930 | 17930 | 17900 | 360 |
| 516 | 20240119 | 100900 | 1289833510 | 17930 | 17890 | 17930 | 17890 | 5 |
| 517 | 20240119 | 100800 | 1289744020 | 17940 | 17940 | 17940 | 17940 | 0 |
| 518 | 20240119 | 100700 | 1289744020 | 17940 | 17940 | 17940 | 17940 | 27 |
| 519 | 20240119 | 100600 | 1289259640 | 17940 | 17920 | 17940 | 17890 | 51 |
| 520 | 20240119 | 100500 | 1288346980 | 17920 | 17920 | 17920 | 17920 | 141 |
| 521 | 20240119 | 100400 | 1285820260 | 17910 | 17880 | 17910 | 17880 | 1212 |
| 522 | 20240119 | 100300 | 1264116360 | 17870 | 17880 | 17880 | 17870 | 519 |
| 523 | 20240119 | 100200 | 1254836780 | 17890 | 17880 | 17890 | 17870 | 824 |
| 524 | 20240119 | 100100 | 1240105480 | 17890 | 17910 | 17910 | 17890 | 843 |
| 525 | 20240119 | 100000 | 1225023240 | 17910 | 17910 | 17910 | 17900 | 391 |
| 526 | 20240119 | 095900 | 1218023890 | 17910 | 17910 | 17910 | 17910 | 228 |
| 527 | 20240119 | 095800 | 1213940410 | 17910 | 17930 | 17930 | 17910 | 546 |
| 528 | 20240119 | 095700 | 1204158640 | 17930 | 17940 | 17940 | 17930 | 384 |
| 529 | 20240119 | 095600 | 1197272380 | 17940 | 17960 | 17960 | 17930 | 95 |
| 530 | 20240119 | 095500 | 1195568150 | 17930 | 17960 | 17960 | 17930 | 706 |
| 531 | 20240119 | 095400 | 1182905970 | 17940 | 17940 | 17940 | 17940 | 21 |
| 532 | 20240119 | 095300 | 1182529230 | 17940 | 17930 | 17960 | 17930 | 304 |
| 533 | 20240119 | 095200 | 1177076950 | 17940 | 17940 | 17970 | 17940 | 180 |
| 534 | 20240119 | 095100 | 1173847690 | 17940 | 17940 | 17940 | 17940 | 162 |
| 535 | 20240119 | 095000 | 1170941410 | 17940 | 17950 | 17990 | 17940 | 452 |
| 536 | 20240119 | 094900 | 1162824260 | 17950 | 17940 | 17960 | 17940 | 22 |
| 537 | 20240119 | 094800 | 1162429460 | 17960 | 17950 | 17960 | 17940 | 394 |
| 538 | 20240119 | 094700 | 1155359180 | 17960 | 17960 | 17990 | 17960 | 101 |
| 539 | 20240119 | 094600 | 1153545190 | 17950 | 18000 | 18000 | 17950 | 289 |
| 540 | 20240119 | 094500 | 1148354710 | 18000 | 18010 | 18020 | 17960 | 698 |
| 541 | 20240119 | 094400 | 1135786530 | 18010 | 17950 | 18010 | 17950 | 3003 |
| 542 | 20240119 | 094300 | 1081740360 | 17950 | 17940 | 17990 | 17940 | 1063 |
| 543 | 20240119 | 094200 | 1062649530 | 17890 | 17900 | 17900 | 17890 | 81 |
| 544 | 20240119 | 094100 | 1061200170 | 17890 | 17890 | 17890 | 17890 | 25 |
| 545 | 20240119 | 094000 | 1060752920 | 17940 | 17900 | 17940 | 17890 | 272 |
| 546 | 20240119 | 093900 | 1055886490 | 17890 | 17900 | 17900 | 17890 | 375 |
| 547 | 20240119 | 093800 | 1049174090 | 17900 | 17970 | 17970 | 17900 | 326 |
| 548 | 20240119 | 093700 | 1043330130 | 17970 | 17900 | 17970 | 17900 | 289 |
| 549 | 20240119 | 093600 | 1038155430 | 17890 | 17850 | 17890 | 17850 | 169 |
| 550 | 20240119 | 093500 | 1035137710 | 17860 | 17930 | 17930 | 17860 | 3442 |
| 551 | 20240119 | 093400 | 973552880 | 17930 | 17930 | 17930 | 17930 | 31 |
| 552 | 20240119 | 093300 | 972997050 | 17930 | 17930 | 17980 | 17930 | 127 |
| 553 | 20240119 | 093200 | 970719890 | 17980 | 18000 | 18000 | 17920 | 2736 |
| 554 | 20240119 | 093100 | 921685920 | 18000 | 18010 | 18010 | 17920 | 97 |
| 555 | 20240119 | 093000 | 919940270 | 17910 | 17980 | 18010 | 17900 | 1169 |
| 556 | 20240119 | 092900 | 898895710 | 17900 | 17900 | 17990 | 17900 | 584 |
| 557 | 20240119 | 092800 | 888399320 | 17900 | 17900 | 17940 | 17900 | 675 |
| 558 | 20240119 | 092700 | 876310440 | 17900 | 17940 | 17940 | 17900 | 914 |
| 559 | 20240119 | 092600 | 859917050 | 17940 | 17940 | 17950 | 17930 | 484 |
| 560 | 20240119 | 092500 | 851232780 | 17940 | 17860 | 17990 | 17860 | 817 |
| 561 | 20240119 | 092400 | 836609150 | 17840 | 17860 | 17860 | 17840 | 284 |
| 562 | 20240119 | 092300 | 831537190 | 17860 | 17900 | 17900 | 17860 | 1239 |
| 563 | 20240119 | 092200 | 809365760 | 17900 | 17900 | 17900 | 17900 | 209 |
| 564 | 20240119 | 092100 | 805624660 | 17950 | 17940 | 17950 | 17900 | 1325 |
| 565 | 20240119 | 092000 | 781873100 | 17950 | 17980 | 18020 | 17950 | 2067 |
| 566 | 20240119 | 091900 | 744732590 | 17980 | 17970 | 18030 | 17970 | 176 |
| 567 | 20240119 | 091800 | 741568070 | 17970 | 17960 | 17970 | 17960 | 852 |
| 568 | 20240119 | 091700 | 726265590 | 17960 | 18020 | 18050 | 17950 | 1509 |
| 569 | 20240119 | 091600 | 699116600 | 18060 | 18040 | 18090 | 17990 | 2354 |
| 570 | 20240119 | 091500 | 656634690 | 18040 | 17940 | 18040 | 17940 | 5669 |
| 571 | 20240119 | 091400 | 554585720 | 17900 | 17780 | 17930 | 17780 | 4319 |
| 572 | 20240119 | 091300 | 477283990 | 17780 | 17780 | 17780 | 17780 | 857 |
| 573 | 20240119 | 091200 | 462046530 | 17770 | 17770 | 17800 | 17770 | 1041 |
| 574 | 20240119 | 091100 | 443547660 | 17770 | 17770 | 17870 | 17770 | 1210 |
| 575 | 20240119 | 091000 | 422039960 | 17770 | 17860 | 17880 | 17760 | 2142 |
| 576 | 20240119 | 090900 | 383969220 | 17860 | 17850 | 17860 | 17770 | 80 |
| 577 | 20240119 | 090800 | 382541970 | 17770 | 17750 | 17870 | 17750 | 2140 |
| 578 | 20240119 | 090700 | 344318160 | 17750 | 17870 | 17870 | 17740 | 1965 |
| 579 | 20240119 | 090600 | 309375740 | 17860 | 17880 | 17880 | 17860 | 821 |
| 580 | 20240119 | 090500 | 294711330 | 17880 | 17890 | 17890 | 17770 | 242 |
| 581 | 20240119 | 090400 | 290383450 | 17890 | 17890 | 17900 | 17750 | 964 |
| 582 | 20240119 | 090300 | 273136580 | 17890 | 17750 | 17890 | 17710 | 2218 |
| 583 | 20240119 | 090200 | 233611080 | 17780 | 17790 | 17790 | 17680 | 2281 |
| 584 | 20240119 | 090100 | 193112800 | 17790 | 17680 | 17800 | 17650 | 6410 |
| 585 | 20240119 | 090000 | 79855340 | 17680 | 17620 | 17680 | 17620 | 3880 |