31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 3 | 20240119 | 184600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20240119 | 184500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20240119 | 184400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20240119 | 184300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20240119 | 184200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20240119 | 184100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20240119 | 184000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20240119 | 183900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20240119 | 183800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20240119 | 183700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20240119 | 183600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20240119 | 183500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20240119 | 183400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20240119 | 183300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20240119 | 183200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20240119 | 183100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20240119 | 183000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20240119 | 182900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20240119 | 182800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20240119 | 182700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20240119 | 182600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20240119 | 182500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20240119 | 182400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20240119 | 182300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20240119 | 182200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20240119 | 182100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20240119 | 182000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20240119 | 181900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20240119 | 181800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20240119 | 181700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 33 | 20240119 | 181600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20240119 | 181500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20240119 | 181400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20240119 | 181300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20240119 | 181200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20240119 | 181100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20240119 | 181000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20240119 | 180900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20240119 | 180800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20240119 | 180700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20240119 | 180600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20240119 | 180500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20240119 | 180400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20240119 | 180300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20240119 | 180200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20240119 | 180100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20240119 | 180000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20240119 | 175900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20240119 | 175800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20240119 | 175700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20240119 | 175600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20240119 | 175500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20240119 | 175400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20240119 | 175300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20240119 | 175200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20240119 | 175100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20240119 | 175000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20240119 | 174900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20240119 | 174800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20240119 | 174700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 63 | 20240119 | 174600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20240119 | 174500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20240119 | 174400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20240119 | 174300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20240119 | 174200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20240119 | 174100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20240119 | 174000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20240119 | 173900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20240119 | 173800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20240119 | 173700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20240119 | 173600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20240119 | 173500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20240119 | 173400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20240119 | 173300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20240119 | 173200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20240119 | 173100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20240119 | 173000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20240119 | 172900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20240119 | 172800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20240119 | 172700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20240119 | 172600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20240119 | 172500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20240119 | 172400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20240119 | 172300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20240119 | 172200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20240119 | 172100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20240119 | 172000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20240119 | 171900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20240119 | 171800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20240119 | 171700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 93 | 20240119 | 171600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20240119 | 171500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20240119 | 171400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20240119 | 171300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20240119 | 171200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20240119 | 171100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20240119 | 171000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20240119 | 170900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20240119 | 170800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20240119 | 170700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20240119 | 170600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20240119 | 170500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20240119 | 170400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20240119 | 170300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20240119 | 170200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20240119 | 170100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20240119 | 170000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20240119 | 165900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20240119 | 165800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20240119 | 165700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20240119 | 165600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20240119 | 165500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20240119 | 165400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20240119 | 165300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20240119 | 165200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20240119 | 165100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20240119 | 165000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20240119 | 164900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20240119 | 164800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20240119 | 164700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 123 | 20240119 | 164600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20240119 | 164500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20240119 | 164400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20240119 | 164300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20240119 | 164200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20240119 | 164100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20240119 | 164000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20240119 | 163900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20240119 | 163800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20240119 | 163700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20240119 | 163600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20240119 | 163500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20240119 | 163400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20240119 | 163300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20240119 | 163200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20240119 | 163100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20240119 | 163000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20240119 | 162900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20240119 | 162800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20240119 | 162700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20240119 | 162600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20240119 | 162500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20240119 | 162400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20240119 | 162300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20240119 | 162200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20240119 | 162100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20240119 | 162000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20240119 | 161900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20240119 | 161800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20240119 | 161700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 153 | 20240119 | 161600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20240119 | 161500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20240119 | 161400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20240119 | 161300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20240119 | 161200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20240119 | 161100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20240119 | 161000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20240119 | 160900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20240119 | 160800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20240119 | 160700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20240119 | 160600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20240119 | 160500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20240119 | 160400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20240119 | 160300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20240119 | 160200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20240119 | 160100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20240119 | 160000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20240119 | 155900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20240119 | 155800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20240119 | 155700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20240119 | 155600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20240119 | 155500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20240119 | 155400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20240119 | 155300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20240119 | 155200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20240119 | 155100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20240119 | 155000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20240119 | 154900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20240119 | 154800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20240119 | 154700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 183 | 20240119 | 154600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20240119 | 154500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20240119 | 154400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20240119 | 154300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20240119 | 154200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20240119 | 154100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20240119 | 154000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20240119 | 153900 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20240119 | 153800 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20240119 | 153700 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20240119 | 153600 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20240119 | 153500 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20240119 | 153400 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20240119 | 153300 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20240119 | 153200 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20240119 | 153100 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 199 | 20240119 | 153000 | 1766140170 | 12200 | 12200 | 12200 | 12200 | 1982 |
| 200 | 20240119 | 152900 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20240119 | 152800 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20240119 | 152700 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20240119 | 152600 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20240119 | 152500 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20240119 | 152400 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20240119 | 152300 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20240119 | 152200 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20240119 | 152100 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20240119 | 152000 | 1741959770 | 12200 | 12200 | 12200 | 12200 | 0 |
| 210 | 20240119 | 151900 | 1741959770 | 12200 | 12200 | 12200 | 12190 | 1178 |
| 211 | 20240119 | 151800 | 1727588590 | 12190 | 12170 | 12190 | 12170 | 138 |
| 212 | 20240119 | 151700 | 1725907030 | 12170 | 12170 | 12170 | 12170 | 223 |
| 213 | 20240119 | 151600 | 1723193120 | 12170 | 12160 | 12170 | 12160 | 50 |
| 214 | 20240119 | 151500 | 1722584630 | 12160 | 12150 | 12160 | 12150 | 752 |
| 215 | 20240119 | 151400 | 1713442140 | 12160 | 12160 | 12160 | 12150 | 135 |
| 216 | 20240119 | 151300 | 1711800550 | 12160 | 12150 | 12160 | 12150 | 235 |
| 217 | 20240119 | 151200 | 1708945130 | 12150 | 12150 | 12160 | 12140 | 866 |
| 218 | 20240119 | 151100 | 1698426370 | 12150 | 12150 | 12160 | 12140 | 634 |
| 219 | 20240119 | 151000 | 1690723190 | 12140 | 12160 | 12160 | 12140 | 786 |
| 220 | 20240119 | 150900 | 1681180990 | 12140 | 12150 | 12160 | 12140 | 865 |
| 221 | 20240119 | 150800 | 1670671270 | 12140 | 12150 | 12150 | 12140 | 874 |
| 222 | 20240119 | 150700 | 1660052250 | 12150 | 12150 | 12150 | 12150 | 49 |
| 223 | 20240119 | 150600 | 1659456900 | 12150 | 12150 | 12150 | 12150 | 104 |
| 224 | 20240119 | 150500 | 1658193300 | 12140 | 12140 | 12140 | 12140 | 0 |
| 225 | 20240119 | 150400 | 1658193300 | 12140 | 12140 | 12140 | 12140 | 36 |
| 226 | 20240119 | 150300 | 1657756260 | 12130 | 12150 | 12160 | 12130 | 714 |
| 227 | 20240119 | 150200 | 1649089780 | 12160 | 12150 | 12160 | 12140 | 286 |
| 228 | 20240119 | 150100 | 1645616600 | 12150 | 12140 | 12150 | 12140 | 176 |
| 229 | 20240119 | 150000 | 1643479500 | 12150 | 12150 | 12150 | 12140 | 55 |
| 230 | 20240119 | 145900 | 1642811280 | 12150 | 12150 | 12150 | 12150 | 4 |
| 231 | 20240119 | 145800 | 1642762680 | 12150 | 12150 | 12150 | 12140 | 99 |
| 232 | 20240119 | 145700 | 1641559840 | 12150 | 12160 | 12160 | 12150 | 760 |
| 233 | 20240119 | 145600 | 1632325830 | 12160 | 12150 | 12160 | 12130 | 119 |
| 234 | 20240119 | 145500 | 1630881310 | 12160 | 12160 | 12160 | 12160 | 14 |
| 235 | 20240119 | 145400 | 1630711070 | 12160 | 12140 | 12160 | 12140 | 1788 |
| 236 | 20240119 | 145300 | 1609004500 | 12140 | 12130 | 12140 | 12130 | 228 |
| 237 | 20240119 | 145200 | 1606238030 | 12140 | 12130 | 12140 | 12130 | 8 |
| 238 | 20240119 | 145100 | 1606140970 | 12140 | 12120 | 12140 | 12120 | 101 |
| 239 | 20240119 | 145000 | 1604916830 | 12140 | 12140 | 12140 | 12140 | 13 |
| 240 | 20240119 | 144900 | 1604759010 | 12140 | 12120 | 12140 | 12120 | 49 |
| 241 | 20240119 | 144800 | 1604164310 | 12140 | 12140 | 12140 | 12110 | 1445 |
| 242 | 20240119 | 144700 | 1586649720 | 12130 | 12130 | 12130 | 12130 | 400 |
| 243 | 20240119 | 144600 | 1581797720 | 12140 | 12140 | 12140 | 12130 | 19 |
| 244 | 20240119 | 144500 | 1581567170 | 12140 | 12140 | 12140 | 12140 | 64 |
| 245 | 20240119 | 144400 | 1580790210 | 12130 | 12150 | 12150 | 12130 | 176 |
| 246 | 20240119 | 144300 | 1578653050 | 12150 | 12150 | 12150 | 12130 | 188 |
| 247 | 20240119 | 144200 | 1576369260 | 12150 | 12150 | 12150 | 12150 | 25 |
| 248 | 20240119 | 144100 | 1576065510 | 12150 | 12130 | 12150 | 12120 | 620 |
| 249 | 20240119 | 144000 | 1568537100 | 12150 | 12150 | 12150 | 12150 | 83 |
| 250 | 20240119 | 143900 | 1567528650 | 12150 | 12150 | 12150 | 12120 | 76 |
| 251 | 20240119 | 143800 | 1566605800 | 12150 | 12150 | 12150 | 12150 | 5 |
| 252 | 20240119 | 143700 | 1566545050 | 12160 | 12160 | 12160 | 12110 | 1073 |
| 253 | 20240119 | 143600 | 1553541940 | 12160 | 12150 | 12160 | 12150 | 8 |
| 254 | 20240119 | 143500 | 1553444710 | 12160 | 12160 | 12160 | 12160 | 11 |
| 255 | 20240119 | 143400 | 1553310950 | 12160 | 12150 | 12160 | 12150 | 24 |
| 256 | 20240119 | 143300 | 1553019330 | 12160 | 12110 | 12160 | 12110 | 245 |
| 257 | 20240119 | 143200 | 1550047630 | 12160 | 12150 | 12160 | 12110 | 1686 |
| 258 | 20240119 | 143100 | 1529594550 | 12150 | 12160 | 12160 | 12150 | 16 |
| 259 | 20240119 | 143000 | 1529400120 | 12160 | 12130 | 12160 | 12130 | 30 |
| 260 | 20240119 | 142900 | 1529036140 | 12150 | 12120 | 12160 | 12120 | 105 |
| 261 | 20240119 | 142800 | 1527761820 | 12150 | 12110 | 12160 | 12110 | 38 |
| 262 | 20240119 | 142700 | 1527301460 | 12160 | 12130 | 12160 | 12110 | 54 |
| 263 | 20240119 | 142600 | 1526646920 | 12100 | 12140 | 12150 | 12100 | 3186 |
| 264 | 20240119 | 142500 | 1488050060 | 12140 | 12160 | 12160 | 12140 | 295 |
| 265 | 20240119 | 142400 | 1484466740 | 12160 | 12150 | 12160 | 12140 | 48 |
| 266 | 20240119 | 142300 | 1483883680 | 12140 | 12150 | 12150 | 12140 | 2065 |
| 267 | 20240119 | 142200 | 1458794260 | 12150 | 12150 | 12150 | 12150 | 607 |
| 268 | 20240119 | 142100 | 1451419210 | 12160 | 12160 | 12160 | 12150 | 113 |
| 269 | 20240119 | 142000 | 1450045410 | 12150 | 12160 | 12160 | 12150 | 540 |
| 270 | 20240119 | 141900 | 1443482270 | 12160 | 12190 | 12190 | 12150 | 2496 |
| 271 | 20240119 | 141800 | 1413101130 | 12190 | 12200 | 12200 | 12190 | 166 |
| 272 | 20240119 | 141700 | 1411077490 | 12190 | 12190 | 12190 | 12190 | 33 |
| 273 | 20240119 | 141600 | 1410675220 | 12190 | 12190 | 12200 | 12190 | 187 |
| 274 | 20240119 | 141500 | 1408394440 | 12200 | 12190 | 12200 | 12190 | 33 |
| 275 | 20240119 | 141400 | 1407992140 | 12200 | 12190 | 12200 | 12190 | 30 |
| 276 | 20240119 | 141300 | 1407626410 | 12190 | 12190 | 12190 | 12190 | 240 |
| 277 | 20240119 | 141200 | 1404700810 | 12190 | 12200 | 12200 | 12190 | 186 |
| 278 | 20240119 | 141100 | 1402433320 | 12200 | 12220 | 12220 | 12190 | 9655 |
| 279 | 20240119 | 141000 | 1284605050 | 12220 | 12220 | 12220 | 12220 | 28 |
| 280 | 20240119 | 140900 | 1284262890 | 12220 | 12220 | 12220 | 12220 | 127 |
| 281 | 20240119 | 140800 | 1282710950 | 12220 | 12220 | 12220 | 12220 | 47 |
| 282 | 20240119 | 140700 | 1282136610 | 12220 | 12230 | 12230 | 12220 | 28 |
| 283 | 20240119 | 140600 | 1281794440 | 12220 | 12220 | 12220 | 12220 | 235 |
| 284 | 20240119 | 140500 | 1278922740 | 12220 | 12220 | 12220 | 12220 | 166 |
| 285 | 20240119 | 140400 | 1276894220 | 12220 | 12220 | 12220 | 12220 | 33 |
| 286 | 20240119 | 140300 | 1276490960 | 12220 | 12220 | 12220 | 12220 | 135 |
| 287 | 20240119 | 140200 | 1274841260 | 12220 | 12220 | 12230 | 12220 | 210 |
| 288 | 20240119 | 140100 | 1272274500 | 12230 | 12230 | 12230 | 12220 | 874 |
| 289 | 20240119 | 140000 | 1261586020 | 12230 | 12240 | 12240 | 12230 | 1494 |
| 290 | 20240119 | 135900 | 1243302190 | 12250 | 12240 | 12250 | 12240 | 128 |
| 291 | 20240119 | 135800 | 1241735450 | 12240 | 12260 | 12260 | 12240 | 2387 |
| 292 | 20240119 | 135700 | 1212495970 | 12260 | 12260 | 12260 | 12260 | 1479 |
| 293 | 20240119 | 135600 | 1194363430 | 12280 | 12250 | 12280 | 12250 | 128 |
| 294 | 20240119 | 135500 | 1192792430 | 12250 | 12270 | 12270 | 12250 | 5379 |
| 295 | 20240119 | 135400 | 1126811790 | 12270 | 12280 | 12280 | 12270 | 77 |
| 296 | 20240119 | 135300 | 1125866490 | 12270 | 12270 | 12270 | 12270 | 41 |
| 297 | 20240119 | 135200 | 1125363420 | 12270 | 12270 | 12270 | 12270 | 35 |
| 298 | 20240119 | 135100 | 1124933970 | 12270 | 12280 | 12280 | 12270 | 163 |
| 299 | 20240119 | 135000 | 1122932680 | 12270 | 12290 | 12290 | 12270 | 532 |
| 300 | 20240119 | 134900 | 1116402590 | 12280 | 12280 | 12280 | 12280 | 27 |
| 301 | 20240119 | 134800 | 1116071030 | 12280 | 12270 | 12280 | 12270 | 103 |
| 302 | 20240119 | 134700 | 1114806460 | 12270 | 12270 | 12270 | 12270 | 245 |
| 303 | 20240119 | 134600 | 1111800310 | 12270 | 12270 | 12280 | 12270 | 1027 |
| 304 | 20240119 | 134500 | 1099198940 | 12280 | 12270 | 12280 | 12270 | 28 |
| 305 | 20240119 | 134400 | 1098855370 | 12290 | 12260 | 12290 | 12260 | 142 |
| 306 | 20240119 | 134300 | 1097112070 | 12270 | 12270 | 12270 | 12260 | 95 |
| 307 | 20240119 | 134200 | 1095947280 | 12270 | 12260 | 12270 | 12260 | 569 |
| 308 | 20240119 | 134100 | 1088968920 | 12260 | 12260 | 12260 | 12260 | 386 |
| 309 | 20240119 | 134000 | 1084236560 | 12270 | 12260 | 12270 | 12260 | 52 |
| 310 | 20240119 | 133900 | 1083598890 | 12260 | 12270 | 12270 | 12260 | 388 |
| 311 | 20240119 | 133800 | 1078842000 | 12270 | 12280 | 12280 | 12260 | 1080 |
| 312 | 20240119 | 133700 | 1065590630 | 12270 | 12270 | 12270 | 12270 | 32 |
| 313 | 20240119 | 133600 | 1065197990 | 12270 | 12280 | 12290 | 12270 | 33 |
| 314 | 20240119 | 133500 | 1064793010 | 12270 | 12280 | 12290 | 12270 | 916 |
| 315 | 20240119 | 133400 | 1053543620 | 12280 | 12290 | 12290 | 12280 | 35 |
| 316 | 20240119 | 133300 | 1053113740 | 12290 | 12290 | 12290 | 12290 | 279 |
| 317 | 20240119 | 133200 | 1049684830 | 12290 | 12290 | 12300 | 12290 | 82 |
| 318 | 20240119 | 133100 | 1048677040 | 12300 | 12290 | 12300 | 12290 | 43 |
| 319 | 20240119 | 133000 | 1048148410 | 12290 | 12290 | 12290 | 12290 | 65 |
| 320 | 20240119 | 132900 | 1047349560 | 12290 | 12290 | 12290 | 12290 | 27 |
| 321 | 20240119 | 132800 | 1047017730 | 12290 | 12300 | 12300 | 12290 | 31 |
| 322 | 20240119 | 132700 | 1046636700 | 12300 | 12290 | 12300 | 12290 | 105 |
| 323 | 20240119 | 132600 | 1045346230 | 12290 | 12280 | 12290 | 12280 | 30 |
| 324 | 20240119 | 132500 | 1044977820 | 12290 | 12290 | 12290 | 12290 | 12 |
| 325 | 20240119 | 132400 | 1044830340 | 12280 | 12300 | 12300 | 12280 | 32 |
| 326 | 20240119 | 132300 | 1044437280 | 12300 | 12300 | 12300 | 12280 | 124 |
| 327 | 20240119 | 132200 | 1042914320 | 12280 | 12300 | 12300 | 12280 | 32 |
| 328 | 20240119 | 132100 | 1042521260 | 12280 | 12280 | 12280 | 12280 | 26 |
| 329 | 20240119 | 132000 | 1042201980 | 12280 | 12280 | 12280 | 12280 | 54 |
| 330 | 20240119 | 131900 | 1041538860 | 12280 | 12280 | 12280 | 12280 | 27 |
| 331 | 20240119 | 131800 | 1041207300 | 12280 | 12280 | 12280 | 12280 | 38 |
| 332 | 20240119 | 131700 | 1040740660 | 12290 | 12280 | 12290 | 12280 | 42 |
| 333 | 20240119 | 131600 | 1040224750 | 12290 | 12280 | 12290 | 12280 | 28 |
| 334 | 20240119 | 131500 | 1039880890 | 12290 | 12290 | 12290 | 12290 | 10 |
| 335 | 20240119 | 131400 | 1039757990 | 12280 | 12290 | 12300 | 12280 | 128 |
| 336 | 20240119 | 131300 | 1038185210 | 12310 | 12290 | 12310 | 12290 | 28 |
| 337 | 20240119 | 131200 | 1037841070 | 12290 | 12290 | 12290 | 12290 | 45 |
| 338 | 20240119 | 131100 | 1037288020 | 12290 | 12310 | 12310 | 12290 | 21 |
| 339 | 20240119 | 131000 | 1037029910 | 12300 | 12290 | 12300 | 12270 | 799 |
| 340 | 20240119 | 130900 | 1027210090 | 12290 | 12290 | 12290 | 12280 | 37 |
| 341 | 20240119 | 130800 | 1026755630 | 12280 | 12270 | 12280 | 12270 | 215 |
| 342 | 20240119 | 130700 | 1024116140 | 12270 | 12270 | 12270 | 12260 | 112 |
| 343 | 20240119 | 130600 | 1022742170 | 12260 | 12260 | 12270 | 12260 | 54 |
| 344 | 20240119 | 130500 | 1022080120 | 12260 | 12260 | 12260 | 12260 | 28 |
| 345 | 20240119 | 130400 | 1021736840 | 12260 | 12270 | 12270 | 12260 | 215 |
| 346 | 20240119 | 130300 | 1019100640 | 12270 | 12260 | 12270 | 12260 | 208 |
| 347 | 20240119 | 130200 | 1016548750 | 12260 | 12270 | 12270 | 12260 | 552 |
| 348 | 20240119 | 130100 | 1009776090 | 12260 | 12270 | 12270 | 12260 | 348 |
| 349 | 20240119 | 130000 | 1005508570 | 12270 | 12270 | 12280 | 12270 | 362 |
| 350 | 20240119 | 125900 | 1001066820 | 12270 | 12280 | 12280 | 12270 | 135 |
| 351 | 20240119 | 125800 | 999409330 | 12270 | 12270 | 12270 | 12270 | 32 |
| 352 | 20240119 | 125700 | 999016690 | 12270 | 12270 | 12270 | 12260 | 116 |
| 353 | 20240119 | 125600 | 997594510 | 12260 | 12260 | 12260 | 12260 | 1 |
| 354 | 20240119 | 125500 | 997582250 | 12260 | 12260 | 12260 | 12260 | 0 |
| 355 | 20240119 | 125400 | 997582250 | 12260 | 12270 | 12270 | 12260 | 65 |
| 356 | 20240119 | 125300 | 996785200 | 12280 | 12280 | 12280 | 12280 | 1 |
| 357 | 20240119 | 125200 | 996772920 | 12270 | 12280 | 12280 | 12270 | 38 |
| 358 | 20240119 | 125100 | 996306480 | 12270 | 12270 | 12270 | 12270 | 219 |
| 359 | 20240119 | 125000 | 993619350 | 12270 | 12270 | 12270 | 12270 | 38 |
| 360 | 20240119 | 124900 | 993153090 | 12270 | 12270 | 12280 | 12260 | 801 |
| 361 | 20240119 | 124800 | 983331700 | 12270 | 12270 | 12280 | 12270 | 118 |
| 362 | 20240119 | 124700 | 981883830 | 12270 | 12260 | 12270 | 12260 | 60 |
| 363 | 20240119 | 124600 | 981147640 | 12260 | 12260 | 12260 | 12260 | 0 |
| 364 | 20240119 | 124500 | 981147640 | 12260 | 12280 | 12280 | 12260 | 6 |
| 365 | 20240119 | 124400 | 981074060 | 12280 | 12280 | 12280 | 12280 | 4 |
| 366 | 20240119 | 124300 | 981024940 | 12260 | 12280 | 12280 | 12260 | 372 |
| 367 | 20240119 | 124200 | 976460560 | 12280 | 12280 | 12280 | 12280 | 130 |
| 368 | 20240119 | 124100 | 974864160 | 12280 | 12280 | 12280 | 12280 | 2 |
| 369 | 20240119 | 124000 | 974839600 | 12290 | 12290 | 12290 | 12290 | 400 |
| 370 | 20240119 | 123900 | 969923600 | 12270 | 12270 | 12270 | 12270 | 9 |
| 371 | 20240119 | 123800 | 969813170 | 12300 | 12300 | 12300 | 12300 | 30 |
| 372 | 20240119 | 123700 | 969444170 | 12270 | 12270 | 12270 | 12270 | 0 |
| 373 | 20240119 | 123600 | 969444170 | 12270 | 12300 | 12300 | 12270 | 717 |
| 374 | 20240119 | 123500 | 960639060 | 12310 | 12310 | 12310 | 12310 | 50 |
| 375 | 20240119 | 123400 | 960023560 | 12310 | 12310 | 12310 | 12310 | 0 |
| 376 | 20240119 | 123300 | 960023560 | 12310 | 12310 | 12320 | 12310 | 139 |
| 377 | 20240119 | 123200 | 958312460 | 12310 | 12310 | 12310 | 12310 | 72 |
| 378 | 20240119 | 123100 | 957426140 | 12310 | 12310 | 12310 | 12310 | 0 |
| 379 | 20240119 | 123000 | 957426140 | 12310 | 12310 | 12310 | 12310 | 1 |
| 380 | 20240119 | 122900 | 957413830 | 12310 | 12310 | 12310 | 12310 | 5 |
| 381 | 20240119 | 122800 | 957352280 | 12320 | 12320 | 12320 | 12320 | 1 |
| 382 | 20240119 | 122700 | 957339960 | 12270 | 12270 | 12270 | 12270 | 180 |
| 383 | 20240119 | 122600 | 955131360 | 12270 | 12290 | 12290 | 12270 | 100 |
| 384 | 20240119 | 122500 | 953903700 | 12320 | 12320 | 12320 | 12320 | 4 |
| 385 | 20240119 | 122400 | 953854420 | 12320 | 12310 | 12320 | 12310 | 51 |
| 386 | 20240119 | 122300 | 953226370 | 12310 | 12310 | 12310 | 12310 | 29 |
| 387 | 20240119 | 122200 | 952869380 | 12300 | 12290 | 12300 | 12290 | 21 |
| 388 | 20240119 | 122100 | 952611230 | 12290 | 12290 | 12290 | 12290 | 51 |
| 389 | 20240119 | 122000 | 951984440 | 12290 | 12290 | 12290 | 12290 | 1 |
| 390 | 20240119 | 121900 | 951972150 | 12270 | 12270 | 12270 | 12270 | 55 |
| 391 | 20240119 | 121800 | 951297300 | 12270 | 12270 | 12270 | 12270 | 4 |
| 392 | 20240119 | 121700 | 951248220 | 12260 | 12260 | 12260 | 12260 | 200 |
| 393 | 20240119 | 121600 | 948796220 | 12260 | 12260 | 12260 | 12260 | 40 |
| 394 | 20240119 | 121500 | 948305820 | 12260 | 12260 | 12260 | 12260 | 0 |
| 395 | 20240119 | 121400 | 948305820 | 12260 | 12280 | 12280 | 12260 | 85 |
| 396 | 20240119 | 121300 | 947263320 | 12270 | 12270 | 12280 | 12270 | 211 |
| 397 | 20240119 | 121200 | 944672950 | 12270 | 12300 | 12300 | 12270 | 1142 |
| 398 | 20240119 | 121100 | 930652350 | 12300 | 12300 | 12300 | 12300 | 1 |
| 399 | 20240119 | 121000 | 930640050 | 12300 | 12300 | 12300 | 12300 | 17 |
| 400 | 20240119 | 120900 | 930430950 | 12300 | 12290 | 12310 | 12290 | 24 |
| 401 | 20240119 | 120800 | 930135750 | 12290 | 12290 | 12290 | 12280 | 8 |
| 402 | 20240119 | 120700 | 930037440 | 12290 | 12300 | 12300 | 12290 | 682 |
| 403 | 20240119 | 120600 | 921654610 | 12300 | 12300 | 12300 | 12300 | 1 |
| 404 | 20240119 | 120500 | 921642310 | 12290 | 12290 | 12290 | 12290 | 2 |
| 405 | 20240119 | 120400 | 921617730 | 12290 | 12290 | 12290 | 12290 | 101 |
| 406 | 20240119 | 120300 | 920376440 | 12300 | 12300 | 12300 | 12300 | 2 |
| 407 | 20240119 | 120200 | 920351840 | 12300 | 12300 | 12300 | 12300 | 3 |
| 408 | 20240119 | 120100 | 920314940 | 12310 | 12290 | 12310 | 12290 | 5 |
| 409 | 20240119 | 120000 | 920253470 | 12290 | 12290 | 12290 | 12290 | 264 |
| 410 | 20240119 | 115900 | 917008910 | 12300 | 12300 | 12300 | 12300 | 1018 |
| 411 | 20240119 | 115800 | 904487510 | 12300 | 12300 | 12300 | 12300 | 559 |
| 412 | 20240119 | 115700 | 897611810 | 12350 | 12350 | 12350 | 12350 | 1 |
| 413 | 20240119 | 115600 | 897599460 | 12310 | 12350 | 12350 | 12310 | 746 |
| 414 | 20240119 | 115500 | 888415400 | 12350 | 12360 | 12360 | 12310 | 508 |
| 415 | 20240119 | 115400 | 882138490 | 12340 | 12320 | 12340 | 12320 | 205 |
| 416 | 20240119 | 115300 | 879612270 | 12300 | 12310 | 12310 | 12300 | 691 |
| 417 | 20240119 | 115200 | 871111130 | 12350 | 12350 | 12350 | 12350 | 0 |
| 418 | 20240119 | 115100 | 871111130 | 12350 | 12350 | 12350 | 12350 | 41 |
| 419 | 20240119 | 115000 | 870604780 | 12360 | 12340 | 12360 | 12340 | 300 |
| 420 | 20240119 | 114900 | 866898520 | 12340 | 12340 | 12340 | 12340 | 1 |
| 421 | 20240119 | 114800 | 866886180 | 12360 | 12360 | 12360 | 12360 | 0 |
| 422 | 20240119 | 114700 | 866886180 | 12360 | 12350 | 12360 | 12350 | 103 |
| 423 | 20240119 | 114600 | 865613590 | 12350 | 12350 | 12350 | 12350 | 15 |
| 424 | 20240119 | 114500 | 865428340 | 12300 | 12310 | 12310 | 12300 | 1084 |
| 425 | 20240119 | 114400 | 852093920 | 12310 | 12360 | 12360 | 12310 | 133 |
| 426 | 20240119 | 114300 | 850456490 | 12360 | 12320 | 12360 | 12320 | 1341 |
| 427 | 20240119 | 114200 | 833887870 | 12320 | 12310 | 12320 | 12310 | 21 |
| 428 | 20240119 | 114100 | 833629170 | 12310 | 12320 | 12320 | 12310 | 103 |
| 429 | 20240119 | 114000 | 832360220 | 12320 | 12310 | 12320 | 12310 | 57 |
| 430 | 20240119 | 113900 | 831658450 | 12310 | 12310 | 12310 | 12310 | 0 |
| 431 | 20240119 | 113800 | 831658450 | 12310 | 12310 | 12310 | 12310 | 0 |
| 432 | 20240119 | 113700 | 831658450 | 12310 | 12320 | 12320 | 12310 | 30 |
| 433 | 20240119 | 113600 | 831288930 | 12320 | 12320 | 12320 | 12320 | 6 |
| 434 | 20240119 | 113500 | 831215010 | 12320 | 12300 | 12320 | 12300 | 357 |
| 435 | 20240119 | 113400 | 826823510 | 12300 | 12300 | 12300 | 12300 | 1 |
| 436 | 20240119 | 113300 | 826811210 | 12300 | 12300 | 12300 | 12300 | 138 |
| 437 | 20240119 | 113200 | 825113810 | 12300 | 12300 | 12300 | 12300 | 172 |
| 438 | 20240119 | 113100 | 822998210 | 12300 | 12300 | 12300 | 12300 | 2 |
| 439 | 20240119 | 113000 | 822973610 | 12300 | 12340 | 12340 | 12300 | 2770 |
| 440 | 20240119 | 112900 | 788892870 | 12330 | 12330 | 12330 | 12320 | 66 |
| 441 | 20240119 | 112800 | 788079600 | 12320 | 12310 | 12320 | 12310 | 351 |
| 442 | 20240119 | 112700 | 783755290 | 12320 | 12320 | 12320 | 12310 | 82 |
| 443 | 20240119 | 112600 | 782745450 | 12320 | 12320 | 12320 | 12320 | 2 |
| 444 | 20240119 | 112500 | 782720810 | 12320 | 12320 | 12320 | 12320 | 2 |
| 445 | 20240119 | 112400 | 782696170 | 12320 | 12330 | 12330 | 12320 | 40 |
| 446 | 20240119 | 112300 | 782203350 | 12330 | 12320 | 12330 | 12320 | 67 |
| 447 | 20240119 | 112200 | 781377850 | 12320 | 12310 | 12320 | 12310 | 47 |
| 448 | 20240119 | 112100 | 780798820 | 12320 | 12320 | 12320 | 12320 | 20 |
| 449 | 20240119 | 112000 | 780552420 | 12320 | 12320 | 12320 | 12320 | 10 |
| 450 | 20240119 | 111900 | 780429220 | 12320 | 12330 | 12330 | 12320 | 78 |
| 451 | 20240119 | 111800 | 779468250 | 12330 | 12340 | 12340 | 12330 | 68 |
| 452 | 20240119 | 111700 | 778629710 | 12340 | 12340 | 12340 | 12340 | 11 |
| 453 | 20240119 | 111600 | 778493970 | 12340 | 12340 | 12340 | 12340 | 0 |
| 454 | 20240119 | 111500 | 778493970 | 12340 | 12340 | 12340 | 12340 | 101 |
| 455 | 20240119 | 111400 | 777247630 | 12330 | 12340 | 12340 | 12330 | 104 |
| 456 | 20240119 | 111300 | 775964890 | 12330 | 12330 | 12330 | 12330 | 34 |
| 457 | 20240119 | 111200 | 775545670 | 12330 | 12340 | 12340 | 12330 | 13 |
| 458 | 20240119 | 111100 | 775385270 | 12330 | 12320 | 12330 | 12320 | 452 |
| 459 | 20240119 | 111000 | 769813190 | 12310 | 12310 | 12310 | 12310 | 20 |
| 460 | 20240119 | 110900 | 769566990 | 12320 | 12320 | 12320 | 12320 | 1 |
| 461 | 20240119 | 110800 | 769554670 | 12320 | 12320 | 12320 | 12320 | 12 |
| 462 | 20240119 | 110700 | 769406830 | 12330 | 12330 | 12330 | 12330 | 53 |
| 463 | 20240119 | 110600 | 768753340 | 12320 | 12320 | 12320 | 12320 | 5 |
| 464 | 20240119 | 110500 | 768691740 | 12330 | 12330 | 12330 | 12330 | 1 |
| 465 | 20240119 | 110400 | 768679410 | 12330 | 12330 | 12330 | 12330 | 1 |
| 466 | 20240119 | 110300 | 768667080 | 12310 | 12320 | 12320 | 12310 | 77 |
| 467 | 20240119 | 110200 | 767719070 | 12310 | 12310 | 12310 | 12310 | 132 |
| 468 | 20240119 | 110100 | 766094150 | 12310 | 12310 | 12310 | 12300 | 76 |
| 469 | 20240119 | 110000 | 765159230 | 12310 | 12310 | 12310 | 12310 | 9 |
| 470 | 20240119 | 105900 | 765048440 | 12300 | 12300 | 12300 | 12300 | 10 |
| 471 | 20240119 | 105800 | 764925440 | 12290 | 12310 | 12310 | 12290 | 500 |
| 472 | 20240119 | 105700 | 758776210 | 12310 | 12310 | 12310 | 12310 | 2 |
| 473 | 20240119 | 105600 | 758751590 | 12300 | 12300 | 12300 | 12300 | 0 |
| 474 | 20240119 | 105500 | 758751590 | 12300 | 12300 | 12300 | 12300 | 70 |
| 475 | 20240119 | 105400 | 757890590 | 12290 | 12300 | 12300 | 12290 | 229 |
| 476 | 20240119 | 105300 | 755076160 | 12300 | 12300 | 12300 | 12300 | 64 |
| 477 | 20240119 | 105200 | 754288960 | 12300 | 12300 | 12300 | 12290 | 874 |
| 478 | 20240119 | 105100 | 743539310 | 12300 | 12300 | 12310 | 12300 | 469 |
| 479 | 20240119 | 105000 | 737769560 | 12310 | 12310 | 12310 | 12300 | 883 |
| 480 | 20240119 | 104900 | 726901210 | 12310 | 12320 | 12320 | 12310 | 382 |
| 481 | 20240119 | 104800 | 722195050 | 12320 | 12320 | 12320 | 12310 | 343 |
| 482 | 20240119 | 104700 | 717972400 | 12320 | 12340 | 12340 | 12310 | 383 |
| 483 | 20240119 | 104600 | 713253690 | 12340 | 12330 | 12340 | 12320 | 379 |
| 484 | 20240119 | 104500 | 708580820 | 12340 | 12350 | 12350 | 12340 | 120 |
| 485 | 20240119 | 104400 | 707099710 | 12350 | 12350 | 12350 | 12350 | 119 |
| 486 | 20240119 | 104300 | 705630060 | 12350 | 12350 | 12350 | 12350 | 27 |
| 487 | 20240119 | 104200 | 705296610 | 12350 | 12350 | 12360 | 12350 | 74 |
| 488 | 20240119 | 104100 | 704382250 | 12360 | 12360 | 12360 | 12360 | 13 |
| 489 | 20240119 | 104000 | 704221570 | 12360 | 12340 | 12360 | 12340 | 9 |
| 490 | 20240119 | 103900 | 704110470 | 12330 | 12360 | 12360 | 12330 | 234 |
| 491 | 20240119 | 103800 | 701224390 | 12350 | 12350 | 12350 | 12350 | 20 |
| 492 | 20240119 | 103700 | 700977390 | 12350 | 12370 | 12370 | 12350 | 100 |
| 493 | 20240119 | 103600 | 699742310 | 12370 | 12370 | 12370 | 12370 | 0 |
| 494 | 20240119 | 103500 | 699742310 | 12370 | 12370 | 12370 | 12370 | 38 |
| 495 | 20240119 | 103400 | 699272250 | 12370 | 12340 | 12370 | 12330 | 118 |
| 496 | 20240119 | 103300 | 697817260 | 12330 | 12330 | 12330 | 12330 | 1 |
| 497 | 20240119 | 103200 | 697804930 | 12360 | 12350 | 12360 | 12320 | 2493 |
| 498 | 20240119 | 103100 | 666992920 | 12350 | 12320 | 12350 | 12320 | 2 |
| 499 | 20240119 | 103000 | 666968250 | 12320 | 12350 | 12350 | 12320 | 46 |
| 500 | 20240119 | 102900 | 666400930 | 12360 | 12340 | 12360 | 12310 | 206 |
| 501 | 20240119 | 102800 | 663857270 | 12350 | 12350 | 12350 | 12350 | 1 |
| 502 | 20240119 | 102700 | 663844920 | 12320 | 12350 | 12350 | 12310 | 2265 |
| 503 | 20240119 | 102600 | 635947030 | 12350 | 12350 | 12350 | 12350 | 453 |
| 504 | 20240119 | 102500 | 630352480 | 12360 | 12360 | 12360 | 12360 | 128 |
| 505 | 20240119 | 102400 | 628770400 | 12360 | 12360 | 12370 | 12360 | 152 |
| 506 | 20240119 | 102300 | 626891670 | 12370 | 12360 | 12370 | 12360 | 145 |
| 507 | 20240119 | 102200 | 625099460 | 12370 | 12370 | 12370 | 12370 | 33 |
| 508 | 20240119 | 102100 | 624691250 | 12370 | 12380 | 12380 | 12370 | 789 |
| 509 | 20240119 | 102000 | 614928460 | 12390 | 12390 | 12390 | 12390 | 53 |
| 510 | 20240119 | 101900 | 614271790 | 12390 | 12390 | 12390 | 12390 | 182 |
| 511 | 20240119 | 101800 | 612016810 | 12390 | 12400 | 12400 | 12390 | 101 |
| 512 | 20240119 | 101700 | 610765410 | 12400 | 12400 | 12400 | 12400 | 5 |
| 513 | 20240119 | 101600 | 610703410 | 12410 | 12430 | 12430 | 12390 | 2184 |
| 514 | 20240119 | 101500 | 583608230 | 12430 | 12440 | 12440 | 12420 | 27 |
| 515 | 20240119 | 101400 | 583272570 | 12440 | 12440 | 12440 | 12420 | 801 |
| 516 | 20240119 | 101300 | 573313140 | 12450 | 12470 | 12470 | 12450 | 559 |
| 517 | 20240119 | 101200 | 566351290 | 12470 | 12470 | 12470 | 12470 | 3 |
| 518 | 20240119 | 101100 | 566313880 | 12480 | 12480 | 12480 | 12480 | 470 |
| 519 | 20240119 | 101000 | 560448280 | 12480 | 12470 | 12480 | 12470 | 1871 |
| 520 | 20240119 | 100900 | 537106320 | 12480 | 12480 | 12480 | 12480 | 63 |
| 521 | 20240119 | 100800 | 536320080 | 12480 | 12470 | 12480 | 12470 | 845 |
| 522 | 20240119 | 100700 | 525776360 | 12470 | 12480 | 12480 | 12470 | 208 |
| 523 | 20240119 | 100600 | 523181020 | 12480 | 12480 | 12480 | 12480 | 1 |
| 524 | 20240119 | 100500 | 523168540 | 12470 | 12470 | 12470 | 12470 | 744 |
| 525 | 20240119 | 100400 | 513890860 | 12470 | 12470 | 12470 | 12470 | 44 |
| 526 | 20240119 | 100300 | 513342180 | 12470 | 12460 | 12470 | 12460 | 70 |
| 527 | 20240119 | 100200 | 512469380 | 12460 | 12470 | 12470 | 12460 | 299 |
| 528 | 20240119 | 100100 | 508741780 | 12470 | 12470 | 12470 | 12470 | 47 |
| 529 | 20240119 | 100000 | 508155690 | 12470 | 12470 | 12480 | 12470 | 22 |
| 530 | 20240119 | 095900 | 507881290 | 12470 | 12470 | 12470 | 12470 | 11 |
| 531 | 20240119 | 095800 | 507744120 | 12470 | 12480 | 12480 | 12470 | 96 |
| 532 | 20240119 | 095700 | 506546060 | 12480 | 12480 | 12480 | 12480 | 11 |
| 533 | 20240119 | 095600 | 506408780 | 12480 | 12480 | 12490 | 12480 | 74 |
| 534 | 20240119 | 095500 | 505485240 | 12490 | 12490 | 12490 | 12490 | 7 |
| 535 | 20240119 | 095400 | 505397810 | 12490 | 12480 | 12490 | 12480 | 13 |
| 536 | 20240119 | 095300 | 505235450 | 12480 | 12480 | 12480 | 12480 | 576 |
| 537 | 20240119 | 095200 | 498046970 | 12480 | 12480 | 12480 | 12480 | 541 |
| 538 | 20240119 | 095100 | 491295290 | 12480 | 12470 | 12480 | 12470 | 73 |
| 539 | 20240119 | 095000 | 490384690 | 12460 | 12480 | 12480 | 12460 | 86 |
| 540 | 20240119 | 094900 | 489312290 | 12480 | 12480 | 12480 | 12480 | 341 |
| 541 | 20240119 | 094800 | 485056610 | 12490 | 12480 | 12490 | 12470 | 363 |
| 542 | 20240119 | 094700 | 480526270 | 12480 | 12490 | 12490 | 12480 | 430 |
| 543 | 20240119 | 094600 | 475159790 | 12500 | 12500 | 12500 | 12500 | 60 |
| 544 | 20240119 | 094500 | 474409790 | 12480 | 12500 | 12500 | 12480 | 538 |
| 545 | 20240119 | 094400 | 467685310 | 12480 | 12480 | 12480 | 12480 | 66 |
| 546 | 20240119 | 094300 | 466861630 | 12480 | 12510 | 12510 | 12480 | 189 |
| 547 | 20240119 | 094200 | 464499930 | 12510 | 12530 | 12540 | 12510 | 558 |
| 548 | 20240119 | 094100 | 457512630 | 12530 | 12530 | 12540 | 12530 | 345 |
| 549 | 20240119 | 094000 | 453187860 | 12530 | 12520 | 12540 | 12510 | 375 |
| 550 | 20240119 | 093900 | 448490270 | 12520 | 12520 | 12520 | 12510 | 940 |
| 551 | 20240119 | 093800 | 436728070 | 12510 | 12510 | 12510 | 12500 | 86 |
| 552 | 20240119 | 093700 | 435652330 | 12510 | 12510 | 12520 | 12490 | 327 |
| 553 | 20240119 | 093600 | 431563020 | 12510 | 12500 | 12520 | 12500 | 152 |
| 554 | 20240119 | 093500 | 429661030 | 12500 | 12520 | 12520 | 12500 | 1074 |
| 555 | 20240119 | 093400 | 416220960 | 12520 | 12510 | 12520 | 12510 | 620 |
| 556 | 20240119 | 093300 | 408458850 | 12510 | 12530 | 12530 | 12510 | 317 |
| 557 | 20240119 | 093200 | 404489250 | 12520 | 12520 | 12540 | 12520 | 453 |
| 558 | 20240119 | 093100 | 398813440 | 12520 | 12480 | 12520 | 12480 | 3141 |
| 559 | 20240119 | 093000 | 359561670 | 12480 | 12460 | 12490 | 12440 | 3574 |
| 560 | 20240119 | 092900 | 314979600 | 12470 | 12430 | 12470 | 12430 | 1760 |
| 561 | 20240119 | 092800 | 293064110 | 12430 | 12430 | 12430 | 12430 | 70 |
| 562 | 20240119 | 092700 | 292194010 | 12430 | 12430 | 12430 | 12410 | 824 |
| 563 | 20240119 | 092600 | 281956350 | 12430 | 12420 | 12430 | 12420 | 49 |
| 564 | 20240119 | 092500 | 281347630 | 12420 | 12440 | 12440 | 12420 | 415 |
| 565 | 20240119 | 092400 | 276185470 | 12420 | 12420 | 12420 | 12420 | 100 |
| 566 | 20240119 | 092300 | 274943470 | 12440 | 12430 | 12440 | 12420 | 419 |
| 567 | 20240119 | 092200 | 269734080 | 12440 | 12440 | 12450 | 12440 | 1685 |
| 568 | 20240119 | 092100 | 248758480 | 12440 | 12440 | 12440 | 12430 | 776 |
| 569 | 20240119 | 092000 | 239105870 | 12440 | 12430 | 12440 | 12430 | 19 |
| 570 | 20240119 | 091900 | 238869520 | 12440 | 12420 | 12440 | 12420 | 407 |
| 571 | 20240119 | 091800 | 233811430 | 12430 | 12430 | 12440 | 12420 | 731 |
| 572 | 20240119 | 091700 | 224723880 | 12440 | 12450 | 12450 | 12430 | 91 |
| 573 | 20240119 | 091600 | 223592090 | 12450 | 12410 | 12450 | 12410 | 1005 |
| 574 | 20240119 | 091500 | 211099820 | 12420 | 12410 | 12420 | 12410 | 156 |
| 575 | 20240119 | 091400 | 209163660 | 12410 | 12410 | 12420 | 12400 | 1296 |
| 576 | 20240119 | 091300 | 193071420 | 12410 | 12410 | 12410 | 12410 | 259 |
| 577 | 20240119 | 091200 | 189857230 | 12410 | 12440 | 12440 | 12410 | 1218 |
| 578 | 20240119 | 091100 | 174735920 | 12450 | 12450 | 12450 | 12420 | 700 |
| 579 | 20240119 | 091000 | 166035630 | 12440 | 12480 | 12480 | 12440 | 321 |
| 580 | 20240119 | 090900 | 162037390 | 12480 | 12420 | 12490 | 12420 | 1597 |
| 581 | 20240119 | 090800 | 142141830 | 12420 | 12420 | 12420 | 12410 | 188 |
| 582 | 20240119 | 090700 | 139808370 | 12420 | 12420 | 12430 | 12420 | 657 |
| 583 | 20240119 | 090600 | 131646600 | 12430 | 12430 | 12430 | 12400 | 358 |
| 584 | 20240119 | 090500 | 127197430 | 12430 | 12400 | 12430 | 12370 | 5287 |
| 585 | 20240119 | 090400 | 61556610 | 12390 | 12400 | 12400 | 12370 | 491 |
| 586 | 20240119 | 090300 | 55474660 | 12400 | 12420 | 12420 | 12370 | 382 |
| 587 | 20240119 | 090200 | 50737610 | 12420 | 12360 | 12420 | 12360 | 1464 |
| 588 | 20240119 | 090100 | 32615180 | 12360 | 12360 | 12360 | 12360 | 140 |
| 589 | 20240119 | 090000 | 30884780 | 12360 | 12300 | 12380 | 12300 | 2506 |