31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 13663 |
| 3 | 20240119 | 182900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20240119 | 182800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20240119 | 182700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20240119 | 182600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20240119 | 182500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20240119 | 182400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20240119 | 182300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20240119 | 182200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20240119 | 182100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20240119 | 182000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20240119 | 181900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20240119 | 181800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20240119 | 181700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20240119 | 181600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20240119 | 181500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20240119 | 181400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20240119 | 181300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20240119 | 181200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20240119 | 181100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20240119 | 181000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20240119 | 180900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20240119 | 180800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20240119 | 180700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20240119 | 180600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20240119 | 180500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20240119 | 180400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20240119 | 180300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20240119 | 180200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20240119 | 180100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20240119 | 180000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 13663 |
| 33 | 20240119 | 175900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20240119 | 175800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20240119 | 175700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20240119 | 175600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20240119 | 175500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20240119 | 175400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20240119 | 175300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20240119 | 175200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20240119 | 175100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20240119 | 175000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20240119 | 174900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20240119 | 174800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20240119 | 174700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20240119 | 174600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20240119 | 174500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20240119 | 174400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20240119 | 174300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20240119 | 174200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20240119 | 174100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20240119 | 174000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20240119 | 173900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20240119 | 173800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20240119 | 173700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20240119 | 173600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20240119 | 173500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20240119 | 173400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20240119 | 173300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20240119 | 173200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20240119 | 173100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20240119 | 173000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 13663 |
| 63 | 20240119 | 172900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20240119 | 172800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20240119 | 172700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20240119 | 172600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20240119 | 172500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20240119 | 172400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20240119 | 172300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20240119 | 172200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20240119 | 172100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20240119 | 172000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20240119 | 171900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20240119 | 171800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20240119 | 171700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20240119 | 171600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20240119 | 171500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20240119 | 171400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20240119 | 171300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20240119 | 171200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20240119 | 171100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20240119 | 171000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20240119 | 170900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20240119 | 170800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20240119 | 170700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20240119 | 170600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20240119 | 170500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20240119 | 170400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20240119 | 170300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20240119 | 170200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20240119 | 170100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20240119 | 170000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 13663 |
| 93 | 20240119 | 165900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20240119 | 165800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20240119 | 165700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20240119 | 165600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20240119 | 165500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20240119 | 165400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20240119 | 165300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20240119 | 165200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20240119 | 165100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20240119 | 165000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20240119 | 164900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20240119 | 164800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20240119 | 164700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20240119 | 164600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20240119 | 164500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20240119 | 164400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20240119 | 164300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20240119 | 164200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20240119 | 164100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20240119 | 164000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20240119 | 163900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20240119 | 163800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20240119 | 163700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20240119 | 163600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20240119 | 163500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20240119 | 163400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20240119 | 163300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20240119 | 163200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20240119 | 163100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20240119 | 163000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 13663 |
| 123 | 20240119 | 162900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20240119 | 162800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20240119 | 162700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20240119 | 162600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20240119 | 162500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20240119 | 162400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20240119 | 162300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20240119 | 162200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20240119 | 162100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20240119 | 162000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20240119 | 161900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20240119 | 161800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20240119 | 161700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20240119 | 161600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20240119 | 161500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20240119 | 161400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20240119 | 161300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20240119 | 161200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20240119 | 161100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20240119 | 161000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20240119 | 160900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20240119 | 160800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20240119 | 160700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20240119 | 160600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20240119 | 160500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20240119 | 160400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20240119 | 160300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20240119 | 160200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20240119 | 160100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20240119 | 160000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 13663 |
| 153 | 20240119 | 155900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20240119 | 155800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20240119 | 155700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20240119 | 155600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20240119 | 155500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20240119 | 155400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20240119 | 155300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20240119 | 155200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20240119 | 155100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20240119 | 155000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20240119 | 154900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20240119 | 154800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20240119 | 154700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20240119 | 154600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20240119 | 154500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20240119 | 154400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20240119 | 154300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20240119 | 154200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20240119 | 154100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20240119 | 154000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20240119 | 153900 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20240119 | 153800 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20240119 | 153700 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20240119 | 153600 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20240119 | 153500 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20240119 | 153400 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20240119 | 153300 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20240119 | 153200 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20240119 | 153100 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20240119 | 153000 | 17090840100 | 59700 | 59700 | 59700 | 59700 | 27326 |
| 183 | 20240119 | 152900 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20240119 | 152800 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 185 | 20240119 | 152700 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20240119 | 152600 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20240119 | 152500 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20240119 | 152400 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20240119 | 152300 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20240119 | 152200 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20240119 | 152100 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20240119 | 152000 | 16275159000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20240119 | 151900 | 16275159000 | 59700 | 59800 | 59800 | 59700 | 548 |
| 194 | 20240119 | 151800 | 16242407800 | 59800 | 59800 | 59900 | 59700 | 826 |
| 195 | 20240119 | 151700 | 16193013300 | 59700 | 59700 | 59700 | 59600 | 315 |
| 196 | 20240119 | 151600 | 16174211800 | 59700 | 59700 | 59800 | 59600 | 563 |
| 197 | 20240119 | 151500 | 16140618900 | 59700 | 59600 | 59800 | 59600 | 849 |
| 198 | 20240119 | 151400 | 16089943400 | 59700 | 59700 | 59800 | 59600 | 738 |
| 199 | 20240119 | 151300 | 16045951100 | 59800 | 59700 | 59800 | 59600 | 429 |
| 200 | 20240119 | 151200 | 16020343800 | 59600 | 59700 | 59800 | 59600 | 1710 |
| 201 | 20240119 | 151100 | 15918268700 | 59800 | 59700 | 59800 | 59700 | 497 |
| 202 | 20240119 | 151000 | 15888566600 | 59700 | 59700 | 59800 | 59700 | 173 |
| 203 | 20240119 | 150900 | 15878229200 | 59800 | 59800 | 59800 | 59700 | 231 |
| 204 | 20240119 | 150800 | 15864428300 | 59800 | 59700 | 59900 | 59700 | 1035 |
| 205 | 20240119 | 150700 | 15802592000 | 59800 | 59800 | 59900 | 59700 | 226 |
| 206 | 20240119 | 150600 | 15789081000 | 59800 | 59800 | 59800 | 59700 | 399 |
| 207 | 20240119 | 150500 | 15765229600 | 59700 | 59700 | 59800 | 59700 | 100 |
| 208 | 20240119 | 150400 | 15759257500 | 59700 | 59800 | 59800 | 59600 | 1080 |
| 209 | 20240119 | 150300 | 15694706100 | 59600 | 59700 | 59800 | 59600 | 383 |
| 210 | 20240119 | 150200 | 15671855000 | 59600 | 59600 | 59700 | 59600 | 598 |
| 211 | 20240119 | 150100 | 15636198100 | 59600 | 59600 | 59700 | 59600 | 744 |
| 212 | 20240119 | 150000 | 15591796200 | 59700 | 59600 | 59700 | 59600 | 315 |
| 213 | 20240119 | 145900 | 15573004900 | 59600 | 59600 | 59700 | 59600 | 250 |
| 214 | 20240119 | 145800 | 15558101500 | 59600 | 59600 | 59700 | 59600 | 183 |
| 215 | 20240119 | 145700 | 15547183700 | 59700 | 59700 | 59700 | 59600 | 159 |
| 216 | 20240119 | 145600 | 15537701800 | 59700 | 59600 | 59700 | 59600 | 180 |
| 217 | 20240119 | 145500 | 15526965100 | 59600 | 59600 | 59700 | 59500 | 538 |
| 218 | 20240119 | 145400 | 15494897300 | 59600 | 59600 | 59700 | 59600 | 486 |
| 219 | 20240119 | 145300 | 15465915300 | 59700 | 59600 | 59700 | 59600 | 156 |
| 220 | 20240119 | 145200 | 15456611900 | 59600 | 59600 | 59700 | 59600 | 203 |
| 221 | 20240119 | 145100 | 15444510700 | 59600 | 59600 | 59700 | 59600 | 2596 |
| 222 | 20240119 | 145000 | 15289671900 | 59600 | 59700 | 59700 | 59600 | 2019 |
| 223 | 20240119 | 144900 | 15169287000 | 59600 | 59600 | 59700 | 59600 | 106 |
| 224 | 20240119 | 144800 | 15162964400 | 59700 | 59700 | 59700 | 59600 | 156 |
| 225 | 20240119 | 144700 | 15153657900 | 59700 | 59600 | 59700 | 59600 | 157 |
| 226 | 20240119 | 144600 | 15144295400 | 59700 | 59600 | 59700 | 59600 | 380 |
| 227 | 20240119 | 144500 | 15121622300 | 59600 | 59700 | 59700 | 59600 | 90 |
| 228 | 20240119 | 144400 | 15116255200 | 59600 | 59700 | 59800 | 59600 | 997 |
| 229 | 20240119 | 144300 | 15056742100 | 59800 | 59700 | 59800 | 59700 | 228 |
| 230 | 20240119 | 144200 | 15043120700 | 59800 | 59700 | 59800 | 59700 | 771 |
| 231 | 20240119 | 144100 | 14997024100 | 59700 | 59700 | 59800 | 59700 | 105 |
| 232 | 20240119 | 144000 | 14990750400 | 59700 | 59700 | 59800 | 59600 | 2120 |
| 233 | 20240119 | 143900 | 14864191000 | 59700 | 59700 | 59800 | 59700 | 190 |
| 234 | 20240119 | 143800 | 14852842100 | 59700 | 59700 | 59800 | 59700 | 297 |
| 235 | 20240119 | 143700 | 14835108500 | 59700 | 59700 | 59800 | 59700 | 157 |
| 236 | 20240119 | 143600 | 14825735300 | 59700 | 59700 | 59800 | 59700 | 272 |
| 237 | 20240119 | 143500 | 14809491500 | 59700 | 59700 | 59800 | 59700 | 849 |
| 238 | 20240119 | 143400 | 14758765200 | 59700 | 59800 | 59800 | 59700 | 137 |
| 239 | 20240119 | 143300 | 14750580600 | 59800 | 59700 | 59800 | 59700 | 289 |
| 240 | 20240119 | 143200 | 14733320800 | 59700 | 59700 | 59800 | 59700 | 142 |
| 241 | 20240119 | 143100 | 14724837400 | 59700 | 59700 | 59800 | 59700 | 57 |
| 242 | 20240119 | 143000 | 14721434200 | 59800 | 59700 | 59800 | 59700 | 99 |
| 243 | 20240119 | 142900 | 14715523300 | 59700 | 59700 | 59800 | 59700 | 251 |
| 244 | 20240119 | 142800 | 14700532900 | 59700 | 59600 | 59800 | 59600 | 1113 |
| 245 | 20240119 | 142700 | 14634090200 | 59600 | 59600 | 59700 | 59600 | 175 |
| 246 | 20240119 | 142600 | 14623655200 | 59600 | 59500 | 59700 | 59500 | 272 |
| 247 | 20240119 | 142500 | 14607444800 | 59500 | 59600 | 59600 | 59500 | 1254 |
| 248 | 20240119 | 142400 | 14532712500 | 59600 | 59600 | 59700 | 59600 | 1354 |
| 249 | 20240119 | 142300 | 14452013500 | 59600 | 59700 | 59700 | 59600 | 700 |
| 250 | 20240119 | 142200 | 14410287800 | 59600 | 59600 | 59700 | 59600 | 133 |
| 251 | 20240119 | 142100 | 14402360100 | 59600 | 59600 | 59700 | 59600 | 527 |
| 252 | 20240119 | 142000 | 14370910900 | 59600 | 59600 | 59700 | 59600 | 186 |
| 253 | 20240119 | 141900 | 14359819400 | 59600 | 59700 | 59700 | 59600 | 92 |
| 254 | 20240119 | 141800 | 14354335300 | 59700 | 59700 | 59700 | 59600 | 486 |
| 255 | 20240119 | 141700 | 14325363200 | 59600 | 59600 | 59700 | 59600 | 218 |
| 256 | 20240119 | 141600 | 14312369300 | 59600 | 59600 | 59700 | 59600 | 457 |
| 257 | 20240119 | 141500 | 14285124500 | 59600 | 59600 | 59700 | 59600 | 200 |
| 258 | 20240119 | 141400 | 14273203000 | 59700 | 59600 | 59700 | 59600 | 148 |
| 259 | 20240119 | 141300 | 14264381400 | 59600 | 59600 | 59700 | 59600 | 219 |
| 260 | 20240119 | 141200 | 14251322600 | 59600 | 59600 | 59700 | 59600 | 128 |
| 261 | 20240119 | 141100 | 14243692200 | 59600 | 59600 | 59700 | 59600 | 361 |
| 262 | 20240119 | 141000 | 14222159700 | 59600 | 59600 | 59700 | 59600 | 280 |
| 263 | 20240119 | 140900 | 14205471300 | 59700 | 59600 | 59700 | 59600 | 225 |
| 264 | 20240119 | 140800 | 14192056100 | 59700 | 59700 | 59700 | 59600 | 282 |
| 265 | 20240119 | 140700 | 14175231000 | 59700 | 59600 | 59700 | 59600 | 104 |
| 266 | 20240119 | 140600 | 14169029400 | 59600 | 59600 | 59800 | 59600 | 905 |
| 267 | 20240119 | 140500 | 14114987300 | 59600 | 59700 | 59700 | 59600 | 429 |
| 268 | 20240119 | 140400 | 14089402600 | 59700 | 59700 | 59800 | 59600 | 423 |
| 269 | 20240119 | 140300 | 14064149700 | 59600 | 59800 | 59800 | 59600 | 695 |
| 270 | 20240119 | 140200 | 14022658100 | 59700 | 59800 | 59800 | 59700 | 173 |
| 271 | 20240119 | 140100 | 14012320900 | 59700 | 59700 | 59800 | 59700 | 1259 |
| 272 | 20240119 | 140000 | 13937118100 | 59700 | 59700 | 59800 | 59700 | 948 |
| 273 | 20240119 | 135900 | 13880478500 | 59700 | 59800 | 59800 | 59700 | 494 |
| 274 | 20240119 | 135800 | 13850944300 | 59900 | 59900 | 59900 | 59800 | 3400 |
| 275 | 20240119 | 135700 | 13647623900 | 59800 | 59800 | 59900 | 59800 | 210 |
| 276 | 20240119 | 135600 | 13635060200 | 59800 | 59800 | 59900 | 59800 | 486 |
| 277 | 20240119 | 135500 | 13605996300 | 59900 | 59800 | 59900 | 59800 | 212 |
| 278 | 20240119 | 135400 | 13593309000 | 59800 | 59900 | 59900 | 59800 | 88 |
| 279 | 20240119 | 135300 | 13588046300 | 59900 | 59800 | 59900 | 59800 | 184 |
| 280 | 20240119 | 135200 | 13577038900 | 59800 | 59800 | 59900 | 59800 | 628 |
| 281 | 20240119 | 135100 | 13539434700 | 59800 | 59800 | 59900 | 59800 | 90 |
| 282 | 20240119 | 135000 | 13534047100 | 59800 | 59800 | 59900 | 59800 | 381 |
| 283 | 20240119 | 134900 | 13511255900 | 59900 | 59800 | 59900 | 59800 | 83 |
| 284 | 20240119 | 134800 | 13506291900 | 59900 | 59800 | 59900 | 59800 | 181 |
| 285 | 20240119 | 134700 | 13495460700 | 59900 | 59800 | 59900 | 59800 | 68 |
| 286 | 20240119 | 134600 | 13491390200 | 59800 | 59800 | 59900 | 59800 | 101 |
| 287 | 20240119 | 134500 | 13485349300 | 59800 | 59800 | 59900 | 59800 | 269 |
| 288 | 20240119 | 134400 | 13469253900 | 59800 | 59800 | 59900 | 59800 | 335 |
| 289 | 20240119 | 134300 | 13449220400 | 59900 | 59800 | 59900 | 59800 | 360 |
| 290 | 20240119 | 134200 | 13427676700 | 59800 | 59800 | 59900 | 59800 | 244 |
| 291 | 20240119 | 134100 | 13413080700 | 59900 | 59800 | 59900 | 59800 | 297 |
| 292 | 20240119 | 134000 | 13395313700 | 59800 | 59800 | 59900 | 59800 | 73 |
| 293 | 20240119 | 133900 | 13390948000 | 59900 | 59900 | 59900 | 59800 | 215 |
| 294 | 20240119 | 133800 | 13378079700 | 59800 | 59800 | 59900 | 59800 | 609 |
| 295 | 20240119 | 133700 | 13341608600 | 59800 | 59800 | 59900 | 59800 | 169 |
| 296 | 20240119 | 133600 | 13331491900 | 59900 | 59800 | 59900 | 59800 | 177 |
| 297 | 20240119 | 133500 | 13320897500 | 59800 | 59800 | 59900 | 59800 | 121 |
| 298 | 20240119 | 133400 | 13313661100 | 59800 | 59800 | 59900 | 59800 | 169 |
| 299 | 20240119 | 133300 | 13303549800 | 59800 | 59800 | 59900 | 59800 | 326 |
| 300 | 20240119 | 133200 | 13284054400 | 59800 | 59800 | 59900 | 59800 | 152 |
| 301 | 20240119 | 133100 | 13274959500 | 59800 | 59900 | 59900 | 59800 | 98 |
| 302 | 20240119 | 133000 | 13269098200 | 59800 | 59800 | 59800 | 59800 | 654 |
| 303 | 20240119 | 132900 | 13229989000 | 59800 | 59800 | 59900 | 59800 | 105 |
| 304 | 20240119 | 132800 | 13223702700 | 59900 | 59900 | 59900 | 59800 | 108 |
| 305 | 20240119 | 132700 | 13217242000 | 59900 | 59900 | 59900 | 59800 | 523 |
| 306 | 20240119 | 132600 | 13185959900 | 59800 | 59900 | 59900 | 59800 | 114 |
| 307 | 20240119 | 132500 | 13179139000 | 59800 | 59800 | 59900 | 59800 | 548 |
| 308 | 20240119 | 132400 | 13146351600 | 59800 | 59800 | 59900 | 59800 | 28 |
| 309 | 20240119 | 132300 | 13144677100 | 59800 | 59800 | 59900 | 59800 | 1166 |
| 310 | 20240119 | 132200 | 13074842800 | 59900 | 59800 | 59900 | 59800 | 214 |
| 311 | 20240119 | 132100 | 13062040500 | 59900 | 59800 | 59900 | 59800 | 171 |
| 312 | 20240119 | 132000 | 13051807800 | 59900 | 59900 | 59900 | 59800 | 249 |
| 313 | 20240119 | 131900 | 13036910000 | 59800 | 59800 | 59900 | 59800 | 212 |
| 314 | 20240119 | 131800 | 13024231600 | 59800 | 59900 | 59900 | 59800 | 172 |
| 315 | 20240119 | 131700 | 13013936800 | 59800 | 59800 | 59900 | 59800 | 77 |
| 316 | 20240119 | 131600 | 13009331700 | 59800 | 59800 | 59900 | 59800 | 187 |
| 317 | 20240119 | 131500 | 12998143700 | 59800 | 59800 | 59900 | 59800 | 519 |
| 318 | 20240119 | 131400 | 12967101900 | 59800 | 59800 | 59900 | 59800 | 241 |
| 319 | 20240119 | 131300 | 12952689000 | 59800 | 59800 | 59900 | 59800 | 209 |
| 320 | 20240119 | 131200 | 12940183300 | 59800 | 59800 | 59900 | 59800 | 135 |
| 321 | 20240119 | 131100 | 12932109700 | 59800 | 59800 | 59900 | 59800 | 221 |
| 322 | 20240119 | 131000 | 12918888200 | 59800 | 59900 | 59900 | 59800 | 56 |
| 323 | 20240119 | 130900 | 12915538500 | 59800 | 59800 | 59900 | 59800 | 507 |
| 324 | 20240119 | 130800 | 12885177700 | 59800 | 59700 | 59800 | 59600 | 1175 |
| 325 | 20240119 | 130700 | 12814980900 | 59700 | 59700 | 59800 | 59700 | 163 |
| 326 | 20240119 | 130600 | 12805246600 | 59800 | 59800 | 59800 | 59700 | 111 |
| 327 | 20240119 | 130500 | 12798613800 | 59700 | 59700 | 59800 | 59700 | 114 |
| 328 | 20240119 | 130400 | 12791807300 | 59700 | 59700 | 59800 | 59700 | 402 |
| 329 | 20240119 | 130300 | 12767797500 | 59700 | 59800 | 59800 | 59700 | 103 |
| 330 | 20240119 | 130200 | 12761643300 | 59800 | 59800 | 59900 | 59700 | 35 |
| 331 | 20240119 | 130100 | 12759550400 | 59800 | 59800 | 59900 | 59800 | 1247 |
| 332 | 20240119 | 130000 | 12684974500 | 59700 | 59800 | 59800 | 59600 | 183 |
| 333 | 20240119 | 125900 | 12674037900 | 59600 | 59700 | 59800 | 59600 | 489 |
| 334 | 20240119 | 125800 | 12644845200 | 59800 | 59700 | 59800 | 59700 | 76 |
| 335 | 20240119 | 125700 | 12640306700 | 59800 | 59600 | 59800 | 59600 | 322 |
| 336 | 20240119 | 125600 | 12621082100 | 59600 | 59700 | 59800 | 59600 | 386 |
| 337 | 20240119 | 125500 | 12598046100 | 59700 | 59600 | 59800 | 59600 | 767 |
| 338 | 20240119 | 125400 | 12552238500 | 59700 | 59700 | 59700 | 59600 | 159 |
| 339 | 20240119 | 125300 | 12542754000 | 59600 | 59600 | 59700 | 59600 | 65 |
| 340 | 20240119 | 125200 | 12538879600 | 59600 | 59700 | 59700 | 59600 | 130 |
| 341 | 20240119 | 125100 | 12531123100 | 59600 | 59600 | 59700 | 59600 | 544 |
| 342 | 20240119 | 125000 | 12498694100 | 59600 | 59700 | 59800 | 59600 | 446 |
| 343 | 20240119 | 124900 | 12472063900 | 59800 | 59600 | 59800 | 59600 | 1470 |
| 344 | 20240119 | 124800 | 12384317200 | 59600 | 59700 | 59700 | 59600 | 139 |
| 345 | 20240119 | 124700 | 12376024100 | 59700 | 59600 | 59700 | 59600 | 60 |
| 346 | 20240119 | 124600 | 12372446900 | 59600 | 59600 | 59700 | 59600 | 202 |
| 347 | 20240119 | 124500 | 12360407600 | 59600 | 59700 | 59800 | 59600 | 2548 |
| 348 | 20240119 | 124400 | 12208358300 | 59800 | 59700 | 59800 | 59700 | 177 |
| 349 | 20240119 | 124300 | 12197789700 | 59700 | 59700 | 59800 | 59700 | 127 |
| 350 | 20240119 | 124200 | 12190201000 | 59700 | 59700 | 59800 | 59700 | 342 |
| 351 | 20240119 | 124100 | 12169782400 | 59700 | 59800 | 59800 | 59700 | 140 |
| 352 | 20240119 | 124000 | 12161418700 | 59800 | 59800 | 59800 | 59700 | 524 |
| 353 | 20240119 | 123900 | 12130095500 | 59700 | 59800 | 59800 | 59700 | 68 |
| 354 | 20240119 | 123800 | 12126033800 | 59800 | 59700 | 59800 | 59700 | 132 |
| 355 | 20240119 | 123700 | 12118147500 | 59700 | 59700 | 59700 | 59700 | 89 |
| 356 | 20240119 | 123600 | 12112834200 | 59700 | 59700 | 59800 | 59700 | 104 |
| 357 | 20240119 | 123500 | 12106619700 | 59800 | 59800 | 59900 | 59700 | 1873 |
| 358 | 20240119 | 123400 | 11994616900 | 59800 | 59800 | 59900 | 59800 | 235 |
| 359 | 20240119 | 123300 | 11980553500 | 59800 | 59800 | 59900 | 59800 | 146 |
| 360 | 20240119 | 123200 | 11971817700 | 59800 | 59800 | 59900 | 59800 | 201 |
| 361 | 20240119 | 123100 | 11959789300 | 59800 | 59800 | 59900 | 59800 | 137 |
| 362 | 20240119 | 123000 | 11951587700 | 59900 | 59900 | 59900 | 59800 | 45 |
| 363 | 20240119 | 122900 | 11948894500 | 59900 | 59800 | 59900 | 59800 | 226 |
| 364 | 20240119 | 122800 | 11935366800 | 59800 | 59800 | 59900 | 59800 | 59 |
| 365 | 20240119 | 122700 | 11931838400 | 59800 | 59700 | 59900 | 59700 | 319 |
| 366 | 20240119 | 122600 | 11912760500 | 59800 | 59800 | 59900 | 59700 | 663 |
| 367 | 20240119 | 122500 | 11873072500 | 59700 | 59800 | 59800 | 59700 | 381 |
| 368 | 20240119 | 122400 | 11850304500 | 59700 | 59700 | 59800 | 59700 | 203 |
| 369 | 20240119 | 122300 | 11838174800 | 59800 | 59800 | 59800 | 59700 | 85 |
| 370 | 20240119 | 122200 | 11833096600 | 59700 | 59700 | 59800 | 59700 | 595 |
| 371 | 20240119 | 122100 | 11797527400 | 59700 | 59900 | 59900 | 59700 | 162 |
| 372 | 20240119 | 122000 | 11787842100 | 59800 | 59900 | 59900 | 59800 | 607 |
| 373 | 20240119 | 121900 | 11751537700 | 59900 | 59900 | 59900 | 59800 | 154 |
| 374 | 20240119 | 121800 | 11742322500 | 59800 | 59800 | 59900 | 59800 | 265 |
| 375 | 20240119 | 121700 | 11726461800 | 59900 | 59800 | 59900 | 59800 | 139 |
| 376 | 20240119 | 121600 | 11718144500 | 59800 | 59900 | 59900 | 59800 | 119 |
| 377 | 20240119 | 121500 | 11711022700 | 59800 | 59800 | 59900 | 59800 | 101 |
| 378 | 20240119 | 121400 | 11704977200 | 59800 | 59800 | 59800 | 59800 | 382 |
| 379 | 20240119 | 121300 | 11682133600 | 59800 | 59800 | 59800 | 59700 | 255 |
| 380 | 20240119 | 121200 | 11666885100 | 59800 | 59800 | 59900 | 59800 | 861 |
| 381 | 20240119 | 121100 | 11615393600 | 59800 | 59700 | 59800 | 59700 | 235 |
| 382 | 20240119 | 121000 | 11601363000 | 59800 | 59700 | 59800 | 59700 | 312 |
| 383 | 20240119 | 120900 | 11582731300 | 59700 | 59700 | 59800 | 59700 | 144 |
| 384 | 20240119 | 120800 | 11574133400 | 59700 | 59700 | 59800 | 59700 | 98 |
| 385 | 20240119 | 120700 | 11568277200 | 59700 | 59800 | 59800 | 59700 | 348 |
| 386 | 20240119 | 120600 | 11547477500 | 59700 | 59700 | 59800 | 59700 | 240 |
| 387 | 20240119 | 120500 | 11533144200 | 59700 | 59700 | 59800 | 59700 | 126 |
| 388 | 20240119 | 120400 | 11525617400 | 59700 | 59800 | 59800 | 59700 | 277 |
| 389 | 20240119 | 120300 | 11509064700 | 59700 | 59800 | 59800 | 59700 | 174 |
| 390 | 20240119 | 120200 | 11498662000 | 59800 | 59800 | 59800 | 59700 | 309 |
| 391 | 20240119 | 120100 | 11480192400 | 59800 | 59700 | 59800 | 59700 | 119 |
| 392 | 20240119 | 120000 | 11473082900 | 59700 | 59800 | 59800 | 59700 | 177 |
| 393 | 20240119 | 115900 | 11462501800 | 59800 | 59800 | 59900 | 59800 | 140 |
| 394 | 20240119 | 115800 | 11454124700 | 59800 | 59800 | 59900 | 59700 | 368 |
| 395 | 20240119 | 115700 | 11432125300 | 59900 | 59800 | 59900 | 59700 | 711 |
| 396 | 20240119 | 115600 | 11389585000 | 59800 | 59800 | 59800 | 59800 | 147 |
| 397 | 20240119 | 115500 | 11380794400 | 59800 | 59800 | 59900 | 59800 | 280 |
| 398 | 20240119 | 115400 | 11364045300 | 59800 | 59800 | 59900 | 59800 | 536 |
| 399 | 20240119 | 115300 | 11331946400 | 59800 | 59800 | 59900 | 59800 | 319 |
| 400 | 20240119 | 115200 | 11312870100 | 59800 | 59800 | 59900 | 59800 | 297 |
| 401 | 20240119 | 115100 | 11295099100 | 59800 | 59800 | 59900 | 59800 | 113 |
| 402 | 20240119 | 115000 | 11288341200 | 59800 | 59800 | 59900 | 59800 | 231 |
| 403 | 20240119 | 114900 | 11274522400 | 59800 | 59900 | 59900 | 59800 | 207 |
| 404 | 20240119 | 114800 | 11262143300 | 59900 | 59900 | 60000 | 59800 | 1547 |
| 405 | 20240119 | 114700 | 11169477900 | 59900 | 59900 | 60000 | 59900 | 235 |
| 406 | 20240119 | 114600 | 11155395800 | 59900 | 59900 | 59900 | 59900 | 247 |
| 407 | 20240119 | 114500 | 11140600500 | 59900 | 59900 | 60000 | 59900 | 408 |
| 408 | 20240119 | 114400 | 11116155900 | 59900 | 59900 | 60000 | 59900 | 201 |
| 409 | 20240119 | 114300 | 11104110000 | 59900 | 59800 | 60000 | 59700 | 977 |
| 410 | 20240119 | 114200 | 11045600900 | 59800 | 59800 | 59800 | 59700 | 222 |
| 411 | 20240119 | 114100 | 11032342800 | 59800 | 59800 | 59900 | 59700 | 391 |
| 412 | 20240119 | 114000 | 11008963800 | 59900 | 59800 | 59900 | 59700 | 532 |
| 413 | 20240119 | 113900 | 10977154800 | 59800 | 59900 | 59900 | 59700 | 566 |
| 414 | 20240119 | 113800 | 10943307700 | 59800 | 59800 | 59900 | 59800 | 236 |
| 415 | 20240119 | 113700 | 10929185400 | 59800 | 59800 | 59900 | 59800 | 132 |
| 416 | 20240119 | 113600 | 10921291400 | 59800 | 59800 | 59900 | 59800 | 194 |
| 417 | 20240119 | 113500 | 10909683500 | 59800 | 59800 | 59800 | 59800 | 189 |
| 418 | 20240119 | 113400 | 10898381300 | 59800 | 59800 | 59900 | 59800 | 206 |
| 419 | 20240119 | 113300 | 10886062000 | 59800 | 59800 | 59900 | 59800 | 162 |
| 420 | 20240119 | 113200 | 10876369100 | 59800 | 59800 | 59900 | 59800 | 537 |
| 421 | 20240119 | 113100 | 10844253600 | 59900 | 59800 | 59900 | 59800 | 166 |
| 422 | 20240119 | 113000 | 10834318900 | 59900 | 59900 | 59900 | 59800 | 216 |
| 423 | 20240119 | 112900 | 10821390100 | 59800 | 59800 | 59900 | 59800 | 251 |
| 424 | 20240119 | 112800 | 10806368800 | 59800 | 59800 | 60000 | 59800 | 568 |
| 425 | 20240119 | 112700 | 10772354400 | 59800 | 59800 | 59900 | 59800 | 119 |
| 426 | 20240119 | 112600 | 10765235900 | 59900 | 59800 | 59900 | 59800 | 178 |
| 427 | 20240119 | 112500 | 10754585200 | 59900 | 59800 | 59900 | 59800 | 523 |
| 428 | 20240119 | 112400 | 10723275700 | 59800 | 59800 | 59900 | 59800 | 228 |
| 429 | 20240119 | 112300 | 10709635800 | 59800 | 59900 | 59900 | 59800 | 544 |
| 430 | 20240119 | 112200 | 10677072000 | 59900 | 59800 | 60000 | 59800 | 670 |
| 431 | 20240119 | 112100 | 10636945900 | 59800 | 59900 | 59900 | 59800 | 109 |
| 432 | 20240119 | 112000 | 10630425800 | 59800 | 59900 | 59900 | 59800 | 226 |
| 433 | 20240119 | 111900 | 10616906000 | 59800 | 59900 | 59900 | 59800 | 182 |
| 434 | 20240119 | 111800 | 10606022300 | 59800 | 59800 | 59900 | 59800 | 196 |
| 435 | 20240119 | 111700 | 10594301200 | 59800 | 59900 | 60000 | 59800 | 1777 |
| 436 | 20240119 | 111600 | 10487866600 | 59900 | 60000 | 60000 | 59900 | 171 |
| 437 | 20240119 | 111500 | 10477616100 | 60000 | 59900 | 60000 | 59900 | 356 |
| 438 | 20240119 | 111400 | 10456290900 | 59900 | 59900 | 60000 | 59900 | 525 |
| 439 | 20240119 | 111300 | 10424796700 | 59900 | 60000 | 60000 | 59900 | 609 |
| 440 | 20240119 | 111200 | 10388268300 | 60000 | 59900 | 60000 | 59900 | 1977 |
| 441 | 20240119 | 111100 | 10269655000 | 59900 | 59900 | 60000 | 59900 | 1590 |
| 442 | 20240119 | 111000 | 10174326600 | 59900 | 59800 | 59900 | 59800 | 801 |
| 443 | 20240119 | 110900 | 10126354100 | 59900 | 59700 | 59900 | 59700 | 2104 |
| 444 | 20240119 | 110800 | 10000464700 | 59700 | 59800 | 59800 | 59700 | 253 |
| 445 | 20240119 | 110700 | 9985358100 | 59700 | 59800 | 59800 | 59700 | 91 |
| 446 | 20240119 | 110600 | 9979925200 | 59800 | 59800 | 59800 | 59700 | 317 |
| 447 | 20240119 | 110500 | 9960998500 | 59800 | 59700 | 59800 | 59700 | 282 |
| 448 | 20240119 | 110400 | 9944147700 | 59700 | 59700 | 59800 | 59700 | 608 |
| 449 | 20240119 | 110300 | 9907799800 | 59700 | 59700 | 59800 | 59700 | 211 |
| 450 | 20240119 | 110200 | 9895201400 | 59700 | 59700 | 59800 | 59700 | 121 |
| 451 | 20240119 | 110100 | 9887977600 | 59700 | 59800 | 59800 | 59700 | 408 |
| 452 | 20240119 | 110000 | 9863615200 | 59700 | 59800 | 59800 | 59700 | 445 |
| 453 | 20240119 | 105900 | 9837007100 | 59700 | 59700 | 59800 | 59700 | 58 |
| 454 | 20240119 | 105800 | 9833543400 | 59800 | 59800 | 59800 | 59700 | 369 |
| 455 | 20240119 | 105700 | 9811485300 | 59800 | 59500 | 59800 | 59500 | 1097 |
| 456 | 20240119 | 105600 | 9746070500 | 59500 | 59500 | 59600 | 59500 | 238 |
| 457 | 20240119 | 105500 | 9731894400 | 59500 | 59600 | 59600 | 59500 | 434 |
| 458 | 20240119 | 105400 | 9706040300 | 59600 | 59500 | 59600 | 59500 | 615 |
| 459 | 20240119 | 105300 | 9669417800 | 59600 | 59500 | 59600 | 59500 | 202 |
| 460 | 20240119 | 105200 | 9657391300 | 59600 | 59500 | 59600 | 59500 | 447 |
| 461 | 20240119 | 105100 | 9630754200 | 59500 | 59500 | 59600 | 59500 | 281 |
| 462 | 20240119 | 105000 | 9614027900 | 59500 | 59500 | 59600 | 59500 | 416 |
| 463 | 20240119 | 104900 | 9589241300 | 59600 | 59600 | 59600 | 59500 | 36 |
| 464 | 20240119 | 104800 | 9587096900 | 59500 | 59600 | 59600 | 59500 | 418 |
| 465 | 20240119 | 104700 | 9562209500 | 59600 | 59500 | 59600 | 59500 | 878 |
| 466 | 20240119 | 104600 | 9509904300 | 59500 | 59600 | 59600 | 59500 | 215 |
| 467 | 20240119 | 104500 | 9497108100 | 59500 | 59600 | 59600 | 59500 | 706 |
| 468 | 20240119 | 104400 | 9455044400 | 59600 | 59600 | 59600 | 59500 | 518 |
| 469 | 20240119 | 104300 | 9424185000 | 59600 | 59600 | 59700 | 59600 | 164 |
| 470 | 20240119 | 104200 | 9414409300 | 59700 | 59600 | 59700 | 59600 | 186 |
| 471 | 20240119 | 104100 | 9403321600 | 59600 | 59700 | 59700 | 59600 | 338 |
| 472 | 20240119 | 104000 | 9383174700 | 59600 | 59600 | 59600 | 59500 | 888 |
| 473 | 20240119 | 103900 | 9330275200 | 59600 | 59600 | 59600 | 59500 | 649 |
| 474 | 20240119 | 103800 | 9291597500 | 59600 | 59600 | 59600 | 59500 | 1161 |
| 475 | 20240119 | 103700 | 9222449800 | 59600 | 59600 | 59600 | 59500 | 327 |
| 476 | 20240119 | 103600 | 9202969800 | 59600 | 59500 | 59600 | 59500 | 453 |
| 477 | 20240119 | 103500 | 9175996000 | 59500 | 59600 | 59600 | 59500 | 805 |
| 478 | 20240119 | 103400 | 9128025400 | 59500 | 59600 | 59600 | 59500 | 290 |
| 479 | 20240119 | 103300 | 9110761000 | 59500 | 59500 | 59600 | 59500 | 1438 |
| 480 | 20240119 | 103200 | 9025066700 | 59600 | 59500 | 59600 | 59500 | 401 |
| 481 | 20240119 | 103100 | 9001194000 | 59600 | 59500 | 59600 | 59500 | 202 |
| 482 | 20240119 | 103000 | 8989172500 | 59500 | 59500 | 59600 | 59500 | 497 |
| 483 | 20240119 | 102900 | 8959598800 | 59500 | 59500 | 59600 | 59500 | 130 |
| 484 | 20240119 | 102800 | 8951863700 | 59500 | 59700 | 59700 | 59500 | 1914 |
| 485 | 20240119 | 102700 | 8837915400 | 59600 | 59600 | 59700 | 59600 | 679 |
| 486 | 20240119 | 102600 | 8797445900 | 59600 | 59600 | 59700 | 59600 | 198 |
| 487 | 20240119 | 102500 | 8785644000 | 59600 | 59600 | 59700 | 59600 | 313 |
| 488 | 20240119 | 102400 | 8766986500 | 59700 | 59600 | 59700 | 59600 | 1223 |
| 489 | 20240119 | 102300 | 8693984500 | 59700 | 59700 | 59700 | 59600 | 193 |
| 490 | 20240119 | 102200 | 8682479600 | 59600 | 59600 | 59600 | 59500 | 1661 |
| 491 | 20240119 | 102100 | 8583494900 | 59600 | 59600 | 59600 | 59500 | 1309 |
| 492 | 20240119 | 102000 | 8505506200 | 59500 | 59600 | 59700 | 59500 | 1153 |
| 493 | 20240119 | 101900 | 8436783300 | 59600 | 59600 | 59600 | 59600 | 644 |
| 494 | 20240119 | 101800 | 8398400900 | 59500 | 59700 | 59800 | 59500 | 6215 |
| 495 | 20240119 | 101700 | 8028254700 | 59700 | 59600 | 59700 | 59600 | 894 |
| 496 | 20240119 | 101600 | 7974897300 | 59600 | 59600 | 59700 | 59600 | 246 |
| 497 | 20240119 | 101500 | 7960230900 | 59600 | 59700 | 59700 | 59600 | 1129 |
| 498 | 20240119 | 101400 | 7892834700 | 59700 | 59600 | 59700 | 59600 | 745 |
| 499 | 20240119 | 101300 | 7848388300 | 59600 | 59600 | 59700 | 59600 | 2040 |
| 500 | 20240119 | 101200 | 7726772000 | 59600 | 59600 | 59700 | 59600 | 204 |
| 501 | 20240119 | 101100 | 7714608800 | 59600 | 59700 | 59700 | 59600 | 246 |
| 502 | 20240119 | 101000 | 7699945400 | 59600 | 59700 | 59800 | 59600 | 2691 |
| 503 | 20240119 | 100900 | 7539302300 | 59800 | 59700 | 59800 | 59700 | 2141 |
| 504 | 20240119 | 100800 | 7411296700 | 59700 | 59800 | 59800 | 59700 | 453 |
| 505 | 20240119 | 100700 | 7384215800 | 59800 | 59800 | 59800 | 59700 | 180 |
| 506 | 20240119 | 100600 | 7373463000 | 59700 | 59800 | 59900 | 59700 | 3825 |
| 507 | 20240119 | 100500 | 7144749700 | 59800 | 59800 | 59900 | 59800 | 87 |
| 508 | 20240119 | 100400 | 7139545800 | 59800 | 59900 | 59900 | 59800 | 220 |
| 509 | 20240119 | 100300 | 7126382400 | 59800 | 59800 | 59900 | 59800 | 637 |
| 510 | 20240119 | 100200 | 7088265900 | 59800 | 59900 | 59900 | 59800 | 373 |
| 511 | 20240119 | 100100 | 7065928700 | 59900 | 59900 | 60000 | 59900 | 919 |
| 512 | 20240119 | 100000 | 7010879500 | 60000 | 60000 | 60000 | 59900 | 354 |
| 513 | 20240119 | 095900 | 6989667400 | 59900 | 59900 | 60000 | 59900 | 751 |
| 514 | 20240119 | 095800 | 6944638800 | 60000 | 59800 | 60000 | 59700 | 1994 |
| 515 | 20240119 | 095700 | 6825299300 | 59800 | 59800 | 59900 | 59800 | 833 |
| 516 | 20240119 | 095600 | 6775468700 | 59800 | 59900 | 59900 | 59800 | 470 |
| 517 | 20240119 | 095500 | 6747352800 | 59800 | 59800 | 60100 | 59700 | 15721 |
| 518 | 20240119 | 095400 | 5806748600 | 59800 | 59800 | 59900 | 59800 | 2152 |
| 519 | 20240119 | 095300 | 5677922700 | 59800 | 59800 | 59900 | 59800 | 330 |
| 520 | 20240119 | 095200 | 5658178100 | 59800 | 60000 | 60100 | 59800 | 4480 |
| 521 | 20240119 | 095100 | 5389568500 | 60100 | 60100 | 60200 | 60100 | 3830 |
| 522 | 20240119 | 095000 | 5159372300 | 60100 | 60200 | 60200 | 60100 | 373 |
| 523 | 20240119 | 094900 | 5136947300 | 60100 | 60200 | 60200 | 60100 | 1425 |
| 524 | 20240119 | 094800 | 5051192900 | 60200 | 60200 | 60300 | 60200 | 237 |
| 525 | 20240119 | 094700 | 5036925100 | 60200 | 60200 | 60300 | 60200 | 294 |
| 526 | 20240119 | 094600 | 5019226200 | 60200 | 60200 | 60300 | 60200 | 314 |
| 527 | 20240119 | 094500 | 5000310200 | 60200 | 60400 | 60400 | 60200 | 893 |
| 528 | 20240119 | 094400 | 4946464300 | 60300 | 60300 | 60400 | 60300 | 255 |
| 529 | 20240119 | 094300 | 4931083000 | 60300 | 60300 | 60400 | 60300 | 591 |
| 530 | 20240119 | 094200 | 4895419300 | 60300 | 60400 | 60500 | 60300 | 1177 |
| 531 | 20240119 | 094100 | 4824334300 | 60400 | 60400 | 60500 | 60200 | 2532 |
| 532 | 20240119 | 094000 | 4671383200 | 60200 | 60200 | 60400 | 60200 | 3080 |
| 533 | 20240119 | 093900 | 4485516200 | 60300 | 60300 | 60400 | 60200 | 1254 |
| 534 | 20240119 | 093800 | 4409907600 | 60300 | 60300 | 60500 | 60200 | 1487 |
| 535 | 20240119 | 093700 | 4320071900 | 60200 | 60300 | 60300 | 60200 | 1053 |
| 536 | 20240119 | 093600 | 4256604700 | 60200 | 60100 | 60300 | 60100 | 2243 |
| 537 | 20240119 | 093500 | 4121555200 | 60100 | 60100 | 60200 | 60100 | 428 |
| 538 | 20240119 | 093400 | 4095818100 | 60100 | 60100 | 60200 | 60100 | 582 |
| 539 | 20240119 | 093300 | 4060838400 | 60100 | 60000 | 60200 | 60000 | 409 |
| 540 | 20240119 | 093200 | 4036261800 | 60000 | 60100 | 60200 | 60000 | 617 |
| 541 | 20240119 | 093100 | 3999162100 | 60100 | 60200 | 60200 | 60100 | 370 |
| 542 | 20240119 | 093000 | 3976920500 | 60200 | 59900 | 60200 | 59900 | 1262 |
| 543 | 20240119 | 092900 | 3901132500 | 59900 | 60000 | 60000 | 59900 | 1234 |
| 544 | 20240119 | 092800 | 3827213000 | 59900 | 59900 | 60000 | 59900 | 909 |
| 545 | 20240119 | 092700 | 3772757600 | 59900 | 59900 | 60000 | 59900 | 1257 |
| 546 | 20240119 | 092600 | 3697373300 | 60000 | 60000 | 60000 | 59900 | 536 |
| 547 | 20240119 | 092500 | 3665232000 | 59900 | 59900 | 60000 | 59900 | 436 |
| 548 | 20240119 | 092400 | 3639110600 | 59900 | 59900 | 60000 | 59900 | 368 |
| 549 | 20240119 | 092300 | 3617066200 | 59900 | 60100 | 60200 | 59900 | 2779 |
| 550 | 20240119 | 092200 | 3450309700 | 60100 | 60100 | 60200 | 60000 | 822 |
| 551 | 20240119 | 092100 | 3400890300 | 60100 | 60200 | 60300 | 60100 | 684 |
| 552 | 20240119 | 092000 | 3359712400 | 60200 | 59900 | 60300 | 59900 | 3145 |
| 553 | 20240119 | 091900 | 3170594000 | 59900 | 60000 | 60000 | 59900 | 524 |
| 554 | 20240119 | 091800 | 3139178000 | 59900 | 59900 | 60000 | 59900 | 791 |
| 555 | 20240119 | 091700 | 3091739400 | 59900 | 60000 | 60000 | 59900 | 1176 |
| 556 | 20240119 | 091600 | 3021273100 | 59900 | 60000 | 60100 | 59900 | 1396 |
| 557 | 20240119 | 091500 | 2937525100 | 60000 | 60100 | 60100 | 60000 | 1013 |
| 558 | 20240119 | 091400 | 2876662200 | 60100 | 59800 | 60100 | 59800 | 1975 |
| 559 | 20240119 | 091300 | 2758168300 | 59800 | 59700 | 60000 | 59700 | 3693 |
| 560 | 20240119 | 091200 | 2537032300 | 59800 | 59800 | 59900 | 59700 | 608 |
| 561 | 20240119 | 091100 | 2500678800 | 59900 | 59900 | 59900 | 59700 | 2462 |
| 562 | 20240119 | 091000 | 2353361700 | 59900 | 59900 | 60000 | 59800 | 2837 |
| 563 | 20240119 | 090900 | 2183430500 | 59900 | 59800 | 60000 | 59800 | 1327 |
| 564 | 20240119 | 090800 | 2103948700 | 59900 | 59600 | 59900 | 59600 | 1351 |
| 565 | 20240119 | 090700 | 2023234000 | 59600 | 59600 | 59700 | 59500 | 1659 |
| 566 | 20240119 | 090600 | 1924335900 | 59500 | 59700 | 59800 | 59500 | 6525 |
| 567 | 20240119 | 090500 | 1535296900 | 59700 | 59700 | 59700 | 59600 | 5421 |
| 568 | 20240119 | 090400 | 1211799900 | 59700 | 59700 | 59800 | 59700 | 1079 |
| 569 | 20240119 | 090300 | 1147300200 | 59700 | 59900 | 60000 | 59700 | 3994 |
| 570 | 20240119 | 090200 | 908242500 | 59900 | 59600 | 60000 | 59600 | 2901 |
| 571 | 20240119 | 090100 | 734908300 | 59700 | 59800 | 59900 | 59600 | 3370 |
| 572 | 20240119 | 090000 | 533562600 | 59900 | 59800 | 60300 | 59800 | 8404 |