30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 3 | 20240119 | 183800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 4 | 20240119 | 183700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 5 | 20240119 | 183600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 6 | 20240119 | 183500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 7 | 20240119 | 183400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 8 | 20240119 | 183300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 9 | 20240119 | 183200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 10 | 20240119 | 183100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 11 | 20240119 | 183000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 12 | 20240119 | 182900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 13 | 20240119 | 182800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 14 | 20240119 | 182700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 15 | 20240119 | 182600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 16 | 20240119 | 182500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 17 | 20240119 | 182400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 18 | 20240119 | 182300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 19 | 20240119 | 182200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 20 | 20240119 | 182100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 21 | 20240119 | 182000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 22 | 20240119 | 181900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 23 | 20240119 | 181800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 24 | 20240119 | 181700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 25 | 20240119 | 181600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 26 | 20240119 | 181500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 27 | 20240119 | 181400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 28 | 20240119 | 181300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 29 | 20240119 | 181200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 30 | 20240119 | 181100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 31 | 20240119 | 181000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 32 | 20240119 | 180900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 33 | 20240119 | 180800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 34 | 20240119 | 180700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 35 | 20240119 | 180600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 36 | 20240119 | 180500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 37 | 20240119 | 180400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 38 | 20240119 | 180300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 39 | 20240119 | 180200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 40 | 20240119 | 180100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 41 | 20240119 | 180000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 42 | 20240119 | 175900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 43 | 20240119 | 175800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 44 | 20240119 | 175700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 45 | 20240119 | 175600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 46 | 20240119 | 175500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 47 | 20240119 | 175400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 48 | 20240119 | 175300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 49 | 20240119 | 175200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 50 | 20240119 | 175100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 51 | 20240119 | 175000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 52 | 20240119 | 174900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 53 | 20240119 | 174800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 54 | 20240119 | 174700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 55 | 20240119 | 174600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 56 | 20240119 | 174500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 57 | 20240119 | 174400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 58 | 20240119 | 174300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 59 | 20240119 | 174200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 60 | 20240119 | 174100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 61 | 20240119 | 174000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 62 | 20240119 | 173900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 63 | 20240119 | 173800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 64 | 20240119 | 173700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 65 | 20240119 | 173600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 66 | 20240119 | 173500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 67 | 20240119 | 173400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 68 | 20240119 | 173300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 69 | 20240119 | 173200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 70 | 20240119 | 173100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 71 | 20240119 | 173000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 72 | 20240119 | 172900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 73 | 20240119 | 172800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 74 | 20240119 | 172700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 75 | 20240119 | 172600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 76 | 20240119 | 172500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 77 | 20240119 | 172400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 78 | 20240119 | 172300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 79 | 20240119 | 172200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 80 | 20240119 | 172100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 81 | 20240119 | 172000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 82 | 20240119 | 171900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 83 | 20240119 | 171800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 84 | 20240119 | 171700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 85 | 20240119 | 171600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 86 | 20240119 | 171500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 87 | 20240119 | 171400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 88 | 20240119 | 171300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 89 | 20240119 | 171200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 90 | 20240119 | 171100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 91 | 20240119 | 171000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 92 | 20240119 | 170900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 93 | 20240119 | 170800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 94 | 20240119 | 170700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 95 | 20240119 | 170600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 96 | 20240119 | 170500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 97 | 20240119 | 170400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 98 | 20240119 | 170300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 99 | 20240119 | 170200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 100 | 20240119 | 170100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 101 | 20240119 | 170000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 102 | 20240119 | 165900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 103 | 20240119 | 165800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 104 | 20240119 | 165700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 105 | 20240119 | 165600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 106 | 20240119 | 165500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 107 | 20240119 | 165400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 108 | 20240119 | 165300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 109 | 20240119 | 165200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 110 | 20240119 | 165100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 111 | 20240119 | 165000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 112 | 20240119 | 164900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 113 | 20240119 | 164800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 114 | 20240119 | 164700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 115 | 20240119 | 164600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 116 | 20240119 | 164500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 117 | 20240119 | 164400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 118 | 20240119 | 164300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 119 | 20240119 | 164200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 120 | 20240119 | 164100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 121 | 20240119 | 164000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 122 | 20240119 | 163900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 123 | 20240119 | 163800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 124 | 20240119 | 163700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 125 | 20240119 | 163600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 126 | 20240119 | 163500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 127 | 20240119 | 163400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 128 | 20240119 | 163300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 129 | 20240119 | 163200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 130 | 20240119 | 163100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 131 | 20240119 | 163000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 132 | 20240119 | 162900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 133 | 20240119 | 162800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 134 | 20240119 | 162700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 135 | 20240119 | 162600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 136 | 20240119 | 162500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 137 | 20240119 | 162400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 138 | 20240119 | 162300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 139 | 20240119 | 162200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 140 | 20240119 | 162100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 141 | 20240119 | 162000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 142 | 20240119 | 161900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 143 | 20240119 | 161800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 144 | 20240119 | 161700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 145 | 20240119 | 161600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 146 | 20240119 | 161500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 147 | 20240119 | 161400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 148 | 20240119 | 161300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 149 | 20240119 | 161200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 150 | 20240119 | 161100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 151 | 20240119 | 161000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 152 | 20240119 | 160900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 153 | 20240119 | 160800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 154 | 20240119 | 160700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 155 | 20240119 | 160600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 156 | 20240119 | 160500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 157 | 20240119 | 160400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 158 | 20240119 | 160300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 159 | 20240119 | 160200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 160 | 20240119 | 160100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 161 | 20240119 | 160000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 162 | 20240119 | 155900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 163 | 20240119 | 155800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 164 | 20240119 | 155700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 165 | 20240119 | 155600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 166 | 20240119 | 155500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 167 | 20240119 | 155400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 168 | 20240119 | 155300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 169 | 20240119 | 155200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 170 | 20240119 | 155100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 171 | 20240119 | 155000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 172 | 20240119 | 154900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 173 | 20240119 | 154800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 174 | 20240119 | 154700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 175 | 20240119 | 154600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 176 | 20240119 | 154500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 177 | 20240119 | 154400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 178 | 20240119 | 154300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 179 | 20240119 | 154200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 180 | 20240119 | 154100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 181 | 20240119 | 154000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 182 | 20240119 | 153900 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 183 | 20240119 | 153800 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 184 | 20240119 | 153700 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 185 | 20240119 | 153600 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 186 | 20240119 | 153500 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 187 | 20240119 | 153400 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 188 | 20240119 | 153300 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 189 | 20240119 | 153200 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 190 | 20240119 | 153100 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 191 | 20240119 | 153000 | 1321655560 | 19510 | 19510 | 19510 | 19510 | 8664 |
| 192 | 20240119 | 152900 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20240119 | 152800 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20240119 | 152700 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20240119 | 152600 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20240119 | 152500 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20240119 | 152400 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 198 | 20240119 | 152300 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 199 | 20240119 | 152200 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 200 | 20240119 | 152100 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 201 | 20240119 | 152000 | 1152620920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 202 | 20240119 | 151900 | 1152620920 | 19690 | 19700 | 19710 | 19650 | 326 |
| 203 | 20240119 | 151800 | 1146205250 | 19700 | 19720 | 19720 | 19700 | 139 |
| 204 | 20240119 | 151700 | 1143466370 | 19720 | 19720 | 19720 | 19710 | 12 |
| 205 | 20240119 | 151600 | 1143229750 | 19720 | 19710 | 19720 | 19710 | 90 |
| 206 | 20240119 | 151500 | 1141455050 | 19710 | 19700 | 19710 | 19700 | 342 |
| 207 | 20240119 | 151400 | 1134717500 | 19700 | 19710 | 19710 | 19700 | 307 |
| 208 | 20240119 | 151300 | 1128667770 | 19710 | 19720 | 19720 | 19710 | 84 |
| 209 | 20240119 | 151200 | 1127012010 | 19710 | 19720 | 19720 | 19710 | 79 |
| 210 | 20240119 | 151100 | 1125454720 | 19720 | 19720 | 19720 | 19720 | 124 |
| 211 | 20240119 | 151000 | 1123009440 | 19710 | 19710 | 19720 | 19710 | 27 |
| 212 | 20240119 | 150900 | 1122477240 | 19720 | 19720 | 19720 | 19720 | 22 |
| 213 | 20240119 | 150800 | 1122043400 | 19720 | 19700 | 19720 | 19700 | 239 |
| 214 | 20240119 | 150700 | 1117335080 | 19700 | 19700 | 19700 | 19700 | 12 |
| 215 | 20240119 | 150600 | 1117098680 | 19690 | 19690 | 19690 | 19690 | 0 |
| 216 | 20240119 | 150500 | 1117098680 | 19690 | 19690 | 19690 | 19690 | 15 |
| 217 | 20240119 | 150400 | 1116803330 | 19700 | 19700 | 19700 | 19700 | 1 |
| 218 | 20240119 | 150300 | 1116783630 | 19680 | 19670 | 19680 | 19670 | 243 |
| 219 | 20240119 | 150200 | 1112002280 | 19640 | 19640 | 19660 | 19640 | 210 |
| 220 | 20240119 | 150100 | 1107877700 | 19630 | 19640 | 19640 | 19610 | 81 |
| 221 | 20240119 | 150000 | 1106288090 | 19640 | 19610 | 19640 | 19600 | 51 |
| 222 | 20240119 | 145900 | 1105287720 | 19630 | 19620 | 19630 | 19600 | 431 |
| 223 | 20240119 | 145800 | 1096831510 | 19620 | 19620 | 19620 | 19590 | 580 |
| 224 | 20240119 | 145700 | 1085461630 | 19620 | 19590 | 19620 | 19590 | 183 |
| 225 | 20240119 | 145600 | 1081873840 | 19610 | 19610 | 19610 | 19560 | 1365 |
| 226 | 20240119 | 145500 | 1055127050 | 19600 | 19600 | 19600 | 19560 | 580 |
| 227 | 20240119 | 145400 | 1043768780 | 19600 | 19630 | 19630 | 19600 | 452 |
| 228 | 20240119 | 145300 | 1034902760 | 19640 | 19640 | 19650 | 19640 | 53 |
| 229 | 20240119 | 145200 | 1033861590 | 19630 | 19610 | 19630 | 19610 | 479 |
| 230 | 20240119 | 145100 | 1024465450 | 19610 | 19650 | 19650 | 19550 | 1196 |
| 231 | 20240119 | 145000 | 1001038820 | 19650 | 19690 | 19690 | 19650 | 1179 |
| 232 | 20240119 | 144900 | 977838300 | 19680 | 19690 | 19690 | 19680 | 458 |
| 233 | 20240119 | 144800 | 968821040 | 19690 | 19710 | 19710 | 19680 | 912 |
| 234 | 20240119 | 144700 | 950858310 | 19720 | 19730 | 19730 | 19700 | 992 |
| 235 | 20240119 | 144600 | 931312320 | 19740 | 19740 | 19740 | 19720 | 653 |
| 236 | 20240119 | 144500 | 918433050 | 19730 | 19740 | 19740 | 19730 | 346 |
| 237 | 20240119 | 144400 | 911604380 | 19740 | 19740 | 19740 | 19740 | 89 |
| 238 | 20240119 | 144300 | 909847520 | 19740 | 19740 | 19740 | 19740 | 57 |
| 239 | 20240119 | 144200 | 908722340 | 19750 | 19750 | 19750 | 19740 | 45 |
| 240 | 20240119 | 144100 | 907833990 | 19740 | 19740 | 19750 | 19740 | 331 |
| 241 | 20240119 | 144000 | 901300040 | 19740 | 19750 | 19750 | 19740 | 86 |
| 242 | 20240119 | 143900 | 899601940 | 19740 | 19740 | 19740 | 19740 | 40 |
| 243 | 20240119 | 143800 | 898812340 | 19740 | 19740 | 19740 | 19740 | 106 |
| 244 | 20240119 | 143700 | 896719900 | 19740 | 19750 | 19750 | 19740 | 59 |
| 245 | 20240119 | 143600 | 895555230 | 19740 | 19750 | 19750 | 19740 | 361 |
| 246 | 20240119 | 143500 | 888428210 | 19760 | 19760 | 19770 | 19740 | 86 |
| 247 | 20240119 | 143400 | 886729880 | 19750 | 19750 | 19760 | 19750 | 59 |
| 248 | 20240119 | 143300 | 885564620 | 19750 | 19740 | 19750 | 19740 | 166 |
| 249 | 20240119 | 143200 | 882287320 | 19750 | 19740 | 19750 | 19740 | 103 |
| 250 | 20240119 | 143100 | 880253840 | 19760 | 19740 | 19760 | 19740 | 58 |
| 251 | 20240119 | 143000 | 879108470 | 19740 | 19740 | 19740 | 19740 | 36 |
| 252 | 20240119 | 142900 | 878397830 | 19760 | 19740 | 19760 | 19740 | 350 |
| 253 | 20240119 | 142800 | 871485690 | 19740 | 19750 | 19750 | 19740 | 160 |
| 254 | 20240119 | 142700 | 868326410 | 19750 | 19760 | 19760 | 19740 | 35 |
| 255 | 20240119 | 142600 | 867635380 | 19740 | 19760 | 19760 | 19740 | 567 |
| 256 | 20240119 | 142500 | 856436580 | 19770 | 19770 | 19780 | 19760 | 275 |
| 257 | 20240119 | 142400 | 850999980 | 19780 | 19770 | 19790 | 19770 | 82 |
| 258 | 20240119 | 142300 | 849378440 | 19780 | 19780 | 19780 | 19770 | 52 |
| 259 | 20240119 | 142200 | 848350080 | 19780 | 19790 | 19810 | 19780 | 501 |
| 260 | 20240119 | 142100 | 838436400 | 19800 | 19800 | 19810 | 19790 | 231 |
| 261 | 20240119 | 142000 | 833862710 | 19810 | 19820 | 19820 | 19800 | 197 |
| 262 | 20240119 | 141900 | 829960450 | 19820 | 19820 | 19820 | 19820 | 55 |
| 263 | 20240119 | 141800 | 828870350 | 19820 | 19820 | 19820 | 19810 | 175 |
| 264 | 20240119 | 141700 | 825403260 | 19820 | 19820 | 19830 | 19820 | 79 |
| 265 | 20240119 | 141600 | 823837460 | 19820 | 19820 | 19820 | 19820 | 64 |
| 266 | 20240119 | 141500 | 822568980 | 19820 | 19820 | 19820 | 19820 | 81 |
| 267 | 20240119 | 141400 | 820963560 | 19830 | 19820 | 19830 | 19820 | 31 |
| 268 | 20240119 | 141300 | 820349030 | 19820 | 19830 | 19830 | 19820 | 63 |
| 269 | 20240119 | 141200 | 819100280 | 19830 | 19830 | 19830 | 19820 | 79 |
| 270 | 20240119 | 141100 | 817534290 | 19830 | 19830 | 19830 | 19820 | 286 |
| 271 | 20240119 | 141000 | 811863710 | 19830 | 19850 | 19850 | 19830 | 277 |
| 272 | 20240119 | 140900 | 806367820 | 19880 | 19840 | 19880 | 19840 | 144 |
| 273 | 20240119 | 140800 | 803508700 | 19850 | 19850 | 19850 | 19850 | 11 |
| 274 | 20240119 | 140700 | 803290350 | 19850 | 19850 | 19850 | 19850 | 3 |
| 275 | 20240119 | 140600 | 803230800 | 19850 | 19880 | 19890 | 19850 | 438 |
| 276 | 20240119 | 140500 | 794525100 | 19890 | 19900 | 19900 | 19890 | 25 |
| 277 | 20240119 | 140400 | 794027840 | 19880 | 19900 | 19900 | 19880 | 83 |
| 278 | 20240119 | 140300 | 792376400 | 19900 | 19900 | 19900 | 19900 | 1 |
| 279 | 20240119 | 140200 | 792356500 | 19880 | 19880 | 19880 | 19880 | 3 |
| 280 | 20240119 | 140100 | 792296860 | 19890 | 19850 | 19890 | 19850 | 874 |
| 281 | 20240119 | 140000 | 774945860 | 19850 | 19850 | 19860 | 19850 | 250 |
| 282 | 20240119 | 135900 | 769983320 | 19870 | 19900 | 19900 | 19860 | 1272 |
| 283 | 20240119 | 135800 | 744693860 | 19900 | 19900 | 19900 | 19900 | 0 |
| 284 | 20240119 | 135700 | 744693860 | 19900 | 19900 | 19910 | 19900 | 116 |
| 285 | 20240119 | 135600 | 742384780 | 19910 | 19900 | 19910 | 19900 | 203 |
| 286 | 20240119 | 135500 | 738343180 | 19910 | 19910 | 19910 | 19910 | 106 |
| 287 | 20240119 | 135400 | 736232720 | 19910 | 19910 | 19910 | 19910 | 1 |
| 288 | 20240119 | 135300 | 736212810 | 19900 | 19910 | 19910 | 19900 | 106 |
| 289 | 20240119 | 135200 | 734102950 | 19910 | 19900 | 19910 | 19900 | 38 |
| 290 | 20240119 | 135100 | 733346490 | 19920 | 19920 | 19920 | 19920 | 53 |
| 291 | 20240119 | 135000 | 732290730 | 19910 | 19930 | 19930 | 19910 | 630 |
| 292 | 20240119 | 134900 | 719741890 | 19930 | 19940 | 19940 | 19930 | 22 |
| 293 | 20240119 | 134800 | 719303420 | 19930 | 19920 | 19930 | 19920 | 394 |
| 294 | 20240119 | 134700 | 711454480 | 19910 | 19920 | 19920 | 19910 | 18 |
| 295 | 20240119 | 134600 | 711096090 | 19920 | 19910 | 19920 | 19910 | 21 |
| 296 | 20240119 | 134500 | 710677970 | 19910 | 19910 | 19910 | 19910 | 0 |
| 297 | 20240119 | 134400 | 710677970 | 19910 | 19910 | 19910 | 19910 | 104 |
| 298 | 20240119 | 134300 | 708607330 | 19910 | 19910 | 19920 | 19910 | 104 |
| 299 | 20240119 | 134200 | 706536680 | 19900 | 19910 | 19910 | 19900 | 300 |
| 300 | 20240119 | 134100 | 700565900 | 19920 | 19920 | 19920 | 19920 | 1 |
| 301 | 20240119 | 134000 | 700545980 | 19920 | 19920 | 19920 | 19920 | 1 |
| 302 | 20240119 | 133900 | 700526060 | 19920 | 19910 | 19920 | 19900 | 58 |
| 303 | 20240119 | 133800 | 699371090 | 19910 | 19910 | 19910 | 19910 | 27 |
| 304 | 20240119 | 133700 | 698833520 | 19920 | 19940 | 19940 | 19910 | 470 |
| 305 | 20240119 | 133600 | 689470540 | 19940 | 19940 | 19940 | 19940 | 2 |
| 306 | 20240119 | 133500 | 689430660 | 19940 | 19920 | 19940 | 19920 | 30 |
| 307 | 20240119 | 133400 | 688832700 | 19940 | 19920 | 19940 | 19920 | 7 |
| 308 | 20240119 | 133300 | 688693180 | 19920 | 19940 | 19940 | 19920 | 80 |
| 309 | 20240119 | 133200 | 687098490 | 19940 | 19940 | 19940 | 19940 | 1 |
| 310 | 20240119 | 133100 | 687078550 | 19940 | 19930 | 19940 | 19930 | 29 |
| 311 | 20240119 | 133000 | 686500490 | 19920 | 19920 | 19920 | 19920 | 16 |
| 312 | 20240119 | 132900 | 686181770 | 19930 | 19930 | 19930 | 19920 | 12 |
| 313 | 20240119 | 132800 | 685942710 | 19930 | 19940 | 19940 | 19930 | 194 |
| 314 | 20240119 | 132700 | 682074490 | 19950 | 19960 | 19960 | 19940 | 394 |
| 315 | 20240119 | 132600 | 674212020 | 19960 | 19970 | 19970 | 19960 | 13 |
| 316 | 20240119 | 132500 | 673952530 | 19960 | 19960 | 19960 | 19960 | 3 |
| 317 | 20240119 | 132400 | 673892650 | 19960 | 19970 | 19970 | 19960 | 6 |
| 318 | 20240119 | 132300 | 673772870 | 19970 | 19970 | 19970 | 19970 | 26 |
| 319 | 20240119 | 132200 | 673253650 | 19970 | 19960 | 19970 | 19960 | 16 |
| 320 | 20240119 | 132100 | 672934260 | 19960 | 19960 | 19960 | 19960 | 85 |
| 321 | 20240119 | 132000 | 671237660 | 19970 | 19960 | 19970 | 19960 | 6 |
| 322 | 20240119 | 131900 | 671117870 | 19970 | 19970 | 19970 | 19970 | 124 |
| 323 | 20240119 | 131800 | 668641590 | 19970 | 19990 | 19990 | 19970 | 13 |
| 324 | 20240119 | 131700 | 668381960 | 19980 | 19980 | 19980 | 19980 | 22 |
| 325 | 20240119 | 131600 | 667942400 | 19980 | 19970 | 19980 | 19970 | 7 |
| 326 | 20240119 | 131500 | 667802570 | 19970 | 19970 | 19970 | 19970 | 58 |
| 327 | 20240119 | 131400 | 666644310 | 19980 | 19980 | 19980 | 19980 | 48 |
| 328 | 20240119 | 131300 | 665685270 | 19980 | 19990 | 19990 | 19980 | 19 |
| 329 | 20240119 | 131200 | 665305590 | 19990 | 19990 | 19990 | 19990 | 1 |
| 330 | 20240119 | 131100 | 665285600 | 19980 | 19980 | 19980 | 19970 | 9 |
| 331 | 20240119 | 131000 | 665105810 | 19980 | 19980 | 19980 | 19980 | 1 |
| 332 | 20240119 | 130900 | 665085830 | 19970 | 19990 | 19990 | 19970 | 98 |
| 333 | 20240119 | 130800 | 663127580 | 19990 | 19960 | 19990 | 19960 | 329 |
| 334 | 20240119 | 130700 | 656556630 | 19960 | 19960 | 19960 | 19960 | 12 |
| 335 | 20240119 | 130600 | 656317110 | 19960 | 19970 | 19970 | 19960 | 3 |
| 336 | 20240119 | 130500 | 656257220 | 19960 | 19960 | 19960 | 19960 | 17 |
| 337 | 20240119 | 130400 | 655917900 | 19970 | 19970 | 19970 | 19970 | 1 |
| 338 | 20240119 | 130300 | 655897930 | 19970 | 19960 | 19970 | 19960 | 5 |
| 339 | 20240119 | 130200 | 655798120 | 19960 | 19960 | 19960 | 19960 | 3 |
| 340 | 20240119 | 130100 | 655738240 | 19970 | 19960 | 19970 | 19960 | 77 |
| 341 | 20240119 | 130000 | 654201310 | 19940 | 19940 | 19940 | 19940 | 25 |
| 342 | 20240119 | 125900 | 653702810 | 19970 | 19970 | 19970 | 19970 | 0 |
| 343 | 20240119 | 125800 | 653702810 | 19970 | 19920 | 19970 | 19920 | 499 |
| 344 | 20240119 | 125700 | 643760230 | 19910 | 19910 | 19910 | 19910 | 2 |
| 345 | 20240119 | 125600 | 643720410 | 19910 | 19910 | 19910 | 19910 | 113 |
| 346 | 20240119 | 125500 | 641470580 | 19910 | 19920 | 19920 | 19910 | 5 |
| 347 | 20240119 | 125400 | 641371020 | 19900 | 19900 | 19900 | 19900 | 4 |
| 348 | 20240119 | 125300 | 641291420 | 19900 | 19900 | 19900 | 19900 | 13 |
| 349 | 20240119 | 125200 | 641032720 | 19920 | 19910 | 19920 | 19900 | 227 |
| 350 | 20240119 | 125100 | 636513240 | 19900 | 19900 | 19900 | 19900 | 2 |
| 351 | 20240119 | 125000 | 636473440 | 19900 | 19900 | 19900 | 19900 | 32 |
| 352 | 20240119 | 124900 | 635836640 | 19900 | 19910 | 19910 | 19900 | 6 |
| 353 | 20240119 | 124800 | 635717230 | 19890 | 19900 | 19900 | 19890 | 18 |
| 354 | 20240119 | 124700 | 635359180 | 19900 | 19900 | 19900 | 19900 | 97 |
| 355 | 20240119 | 124600 | 633428880 | 19910 | 19900 | 19910 | 19900 | 33 |
| 356 | 20240119 | 124500 | 632772050 | 19900 | 19890 | 19900 | 19890 | 8 |
| 357 | 20240119 | 124400 | 632612880 | 19900 | 19910 | 19910 | 19890 | 313 |
| 358 | 20240119 | 124300 | 626384420 | 19900 | 19920 | 19920 | 19900 | 129 |
| 359 | 20240119 | 124200 | 623816050 | 19920 | 19920 | 19920 | 19920 | 13 |
| 360 | 20240119 | 124100 | 623557090 | 19920 | 19900 | 19920 | 19900 | 38 |
| 361 | 20240119 | 124000 | 622800790 | 19920 | 19920 | 19920 | 19920 | 1 |
| 362 | 20240119 | 123900 | 622780870 | 19920 | 19900 | 19920 | 19900 | 21 |
| 363 | 20240119 | 123800 | 622362850 | 19920 | 19900 | 19920 | 19900 | 139 |
| 364 | 20240119 | 123700 | 619596730 | 19920 | 19920 | 19920 | 19920 | 4 |
| 365 | 20240119 | 123600 | 619517050 | 19920 | 19900 | 19930 | 19900 | 235 |
| 366 | 20240119 | 123500 | 614836310 | 19900 | 19910 | 19920 | 19890 | 455 |
| 367 | 20240119 | 123400 | 605779650 | 19910 | 19940 | 19940 | 19910 | 85 |
| 368 | 20240119 | 123300 | 604087230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 369 | 20240119 | 123200 | 604087230 | 19940 | 19910 | 19940 | 19910 | 57 |
| 370 | 20240119 | 123100 | 602951220 | 19910 | 19940 | 19940 | 19910 | 15 |
| 371 | 20240119 | 123000 | 602652510 | 19920 | 19920 | 19920 | 19920 | 18 |
| 372 | 20240119 | 122900 | 602293950 | 19950 | 19960 | 19960 | 19920 | 247 |
| 373 | 20240119 | 122800 | 597372170 | 19960 | 19950 | 19970 | 19940 | 301 |
| 374 | 20240119 | 122700 | 591367290 | 19950 | 19950 | 19950 | 19910 | 54 |
| 375 | 20240119 | 122600 | 590290470 | 19910 | 19910 | 19910 | 19910 | 0 |
| 376 | 20240119 | 122500 | 590290470 | 19910 | 19950 | 19950 | 19910 | 95 |
| 377 | 20240119 | 122400 | 588398940 | 19910 | 19950 | 19950 | 19910 | 301 |
| 378 | 20240119 | 122300 | 582403710 | 19950 | 19950 | 19950 | 19950 | 1 |
| 379 | 20240119 | 122200 | 582383760 | 19940 | 19970 | 19970 | 19940 | 121 |
| 380 | 20240119 | 122100 | 579970820 | 19970 | 19950 | 19970 | 19950 | 460 |
| 381 | 20240119 | 122000 | 570791740 | 19940 | 19940 | 19940 | 19940 | 2 |
| 382 | 20240119 | 121900 | 570751860 | 19950 | 19950 | 19950 | 19950 | 0 |
| 383 | 20240119 | 121800 | 570751860 | 19950 | 19960 | 19960 | 19950 | 253 |
| 384 | 20240119 | 121700 | 565704500 | 19960 | 19960 | 19960 | 19960 | 0 |
| 385 | 20240119 | 121600 | 565704500 | 19960 | 19950 | 19960 | 19950 | 64 |
| 386 | 20240119 | 121500 | 564427690 | 19960 | 19970 | 19970 | 19960 | 772 |
| 387 | 20240119 | 121400 | 549018120 | 19970 | 19980 | 19980 | 19970 | 110 |
| 388 | 20240119 | 121300 | 546820450 | 20000 | 20000 | 20000 | 20000 | 1 |
| 389 | 20240119 | 121200 | 546800450 | 20000 | 20000 | 20000 | 20000 | 1 |
| 390 | 20240119 | 121100 | 546780450 | 19980 | 19980 | 19980 | 19980 | 2 |
| 391 | 20240119 | 121000 | 546740490 | 20000 | 20000 | 20000 | 19980 | 14 |
| 392 | 20240119 | 120900 | 546460730 | 19980 | 19990 | 19990 | 19980 | 104 |
| 393 | 20240119 | 120800 | 544382550 | 19990 | 19990 | 19990 | 19990 | 45 |
| 394 | 20240119 | 120700 | 543483000 | 19990 | 19980 | 19990 | 19980 | 4 |
| 395 | 20240119 | 120600 | 543403070 | 19980 | 19980 | 19980 | 19980 | 0 |
| 396 | 20240119 | 120500 | 543403070 | 19980 | 20000 | 20000 | 19980 | 222 |
| 397 | 20240119 | 120400 | 538965540 | 20050 | 20050 | 20050 | 20050 | 2 |
| 398 | 20240119 | 120300 | 538925440 | 20050 | 20050 | 20050 | 20050 | 1 |
| 399 | 20240119 | 120200 | 538905390 | 19990 | 19990 | 19990 | 19990 | 2 |
| 400 | 20240119 | 120100 | 538865410 | 19990 | 20050 | 20050 | 19990 | 13 |
| 401 | 20240119 | 120000 | 538605480 | 19980 | 19980 | 19980 | 19980 | 1 |
| 402 | 20240119 | 115900 | 538585500 | 20050 | 20050 | 20050 | 20050 | 0 |
| 403 | 20240119 | 115800 | 538585500 | 20050 | 20050 | 20050 | 20050 | 2 |
| 404 | 20240119 | 115700 | 538545400 | 19970 | 19970 | 19970 | 19970 | 16 |
| 405 | 20240119 | 115600 | 538225880 | 19990 | 20000 | 20000 | 19990 | 236 |
| 406 | 20240119 | 115500 | 533506630 | 20050 | 20050 | 20050 | 20050 | 1 |
| 407 | 20240119 | 115400 | 533486580 | 20050 | 20050 | 20050 | 20050 | 1 |
| 408 | 20240119 | 115300 | 533466530 | 20000 | 20050 | 20050 | 20000 | 15 |
| 409 | 20240119 | 115200 | 533166480 | 20050 | 20050 | 20050 | 20050 | 1 |
| 410 | 20240119 | 115100 | 533146430 | 20000 | 20000 | 20000 | 20000 | 5 |
| 411 | 20240119 | 115000 | 533046430 | 20000 | 20000 | 20000 | 20000 | 527 |
| 412 | 20240119 | 114900 | 522506430 | 19990 | 19990 | 19990 | 19990 | 334 |
| 413 | 20240119 | 114800 | 515829770 | 19990 | 20000 | 20000 | 19990 | 17 |
| 414 | 20240119 | 114700 | 515489930 | 20000 | 20000 | 20000 | 20000 | 2 |
| 415 | 20240119 | 114600 | 515449930 | 20000 | 20000 | 20000 | 20000 | 1 |
| 416 | 20240119 | 114500 | 515429930 | 20000 | 20000 | 20000 | 20000 | 3 |
| 417 | 20240119 | 114400 | 515369930 | 19990 | 20000 | 20000 | 19990 | 14 |
| 418 | 20240119 | 114300 | 515090050 | 19990 | 20000 | 20000 | 19990 | 75 |
| 419 | 20240119 | 114200 | 513590780 | 20000 | 20000 | 20000 | 20000 | 0 |
| 420 | 20240119 | 114100 | 513590780 | 20000 | 20000 | 20000 | 20000 | 3 |
| 421 | 20240119 | 114000 | 513530780 | 19990 | 20050 | 20050 | 19990 | 90 |
| 422 | 20240119 | 113900 | 511730930 | 20000 | 20000 | 20000 | 20000 | 70 |
| 423 | 20240119 | 113800 | 510330930 | 20050 | 20050 | 20050 | 20050 | 1 |
| 424 | 20240119 | 113700 | 510310880 | 20000 | 20000 | 20000 | 20000 | 0 |
| 425 | 20240119 | 113600 | 510310880 | 20000 | 20100 | 20100 | 20000 | 94 |
| 426 | 20240119 | 113500 | 508428130 | 20050 | 20050 | 20050 | 20050 | 4 |
| 427 | 20240119 | 113400 | 508347930 | 20050 | 20050 | 20050 | 20000 | 33 |
| 428 | 20240119 | 113300 | 507686380 | 20050 | 20050 | 20050 | 20050 | 1 |
| 429 | 20240119 | 113200 | 507666330 | 20000 | 20050 | 20050 | 20000 | 115 |
| 430 | 20240119 | 113100 | 505364080 | 20050 | 20050 | 20050 | 20050 | 23 |
| 431 | 20240119 | 113000 | 504902930 | 20100 | 20000 | 20100 | 20000 | 5 |
| 432 | 20240119 | 112900 | 504802730 | 20000 | 20000 | 20000 | 20000 | 7 |
| 433 | 20240119 | 112800 | 504662730 | 20050 | 20000 | 20050 | 20000 | 299 |
| 434 | 20240119 | 112700 | 498672630 | 20050 | 20050 | 20050 | 20000 | 16 |
| 435 | 20240119 | 112600 | 498352430 | 20000 | 20000 | 20000 | 20000 | 0 |
| 436 | 20240119 | 112500 | 498352430 | 20000 | 20100 | 20100 | 20000 | 62 |
| 437 | 20240119 | 112400 | 497112330 | 20100 | 20000 | 20100 | 20000 | 4 |
| 438 | 20240119 | 112300 | 497032030 | 20000 | 20000 | 20000 | 20000 | 13 |
| 439 | 20240119 | 112200 | 496772030 | 20100 | 20100 | 20100 | 20100 | 2 |
| 440 | 20240119 | 112100 | 496731830 | 20100 | 20050 | 20100 | 20050 | 15 |
| 441 | 20240119 | 112000 | 496431030 | 20000 | 19990 | 20000 | 19990 | 288 |
| 442 | 20240119 | 111900 | 490671150 | 19970 | 19970 | 19980 | 19970 | 83 |
| 443 | 20240119 | 111800 | 489013410 | 19970 | 19970 | 19970 | 19970 | 0 |
| 444 | 20240119 | 111700 | 489013410 | 19970 | 19970 | 19970 | 19970 | 0 |
| 445 | 20240119 | 111600 | 489013410 | 19970 | 19980 | 19980 | 19950 | 56 |
| 446 | 20240119 | 111500 | 487896010 | 19980 | 19960 | 19980 | 19960 | 10 |
| 447 | 20240119 | 111400 | 487696370 | 19960 | 19960 | 19960 | 19960 | 13 |
| 448 | 20240119 | 111300 | 487436890 | 19960 | 19980 | 19990 | 19960 | 150 |
| 449 | 20240119 | 111200 | 484439790 | 19970 | 19970 | 19970 | 19970 | 11 |
| 450 | 20240119 | 111100 | 484220120 | 19950 | 19950 | 19970 | 19950 | 133 |
| 451 | 20240119 | 111000 | 481564370 | 19950 | 19950 | 19980 | 19950 | 20 |
| 452 | 20240119 | 110900 | 481165340 | 19980 | 19920 | 19980 | 19920 | 717 |
| 453 | 20240119 | 110800 | 466875650 | 19910 | 19980 | 19980 | 19910 | 2197 |
| 454 | 20240119 | 110700 | 423094380 | 19980 | 19970 | 19980 | 19950 | 32 |
| 455 | 20240119 | 110600 | 422455530 | 19970 | 19950 | 19970 | 19950 | 99 |
| 456 | 20240119 | 110500 | 420478760 | 19970 | 19970 | 19970 | 19970 | 134 |
| 457 | 20240119 | 110400 | 417802780 | 19970 | 19970 | 19970 | 19960 | 49 |
| 458 | 20240119 | 110300 | 416824720 | 19960 | 19960 | 19970 | 19960 | 190 |
| 459 | 20240119 | 110200 | 413031980 | 19940 | 19960 | 19960 | 19940 | 16 |
| 460 | 20240119 | 110100 | 412712920 | 19940 | 19940 | 19940 | 19940 | 42 |
| 461 | 20240119 | 110000 | 411875440 | 19950 | 19960 | 19960 | 19950 | 104 |
| 462 | 20240119 | 105900 | 409799660 | 19970 | 19970 | 19970 | 19970 | 1 |
| 463 | 20240119 | 105800 | 409779690 | 19970 | 19950 | 19970 | 19950 | 56 |
| 464 | 20240119 | 105700 | 408662120 | 19930 | 19950 | 19950 | 19930 | 88 |
| 465 | 20240119 | 105600 | 406907860 | 19950 | 19950 | 19950 | 19950 | 32 |
| 466 | 20240119 | 105500 | 406269460 | 19950 | 19950 | 19950 | 19940 | 11 |
| 467 | 20240119 | 105400 | 406050060 | 19930 | 19930 | 19950 | 19920 | 63 |
| 468 | 20240119 | 105300 | 404794420 | 19940 | 19950 | 19960 | 19940 | 375 |
| 469 | 20240119 | 105200 | 397316150 | 19970 | 19970 | 19970 | 19960 | 34 |
| 470 | 20240119 | 105100 | 396637310 | 19980 | 19990 | 19990 | 19970 | 535 |
| 471 | 20240119 | 105000 | 385943460 | 20000 | 19990 | 20000 | 19990 | 47 |
| 472 | 20240119 | 104900 | 385003920 | 20000 | 20000 | 20000 | 20000 | 261 |
| 473 | 20240119 | 104800 | 379783920 | 20000 | 20050 | 20050 | 20000 | 39 |
| 474 | 20240119 | 104700 | 379002070 | 20100 | 20100 | 20100 | 20100 | 1 |
| 475 | 20240119 | 104600 | 378981970 | 20050 | 20050 | 20050 | 20050 | 208 |
| 476 | 20240119 | 104500 | 374811570 | 20000 | 20100 | 20100 | 20000 | 280 |
| 477 | 20240119 | 104400 | 369211370 | 20050 | 20050 | 20050 | 20050 | 126 |
| 478 | 20240119 | 104300 | 366685070 | 20050 | 20050 | 20050 | 20050 | 0 |
| 479 | 20240119 | 104200 | 366685070 | 20050 | 20050 | 20050 | 20050 | 0 |
| 480 | 20240119 | 104100 | 366685070 | 20050 | 20050 | 20050 | 20050 | 14 |
| 481 | 20240119 | 104000 | 366404370 | 20000 | 20000 | 20000 | 20000 | 13 |
| 482 | 20240119 | 103900 | 366144370 | 20050 | 20000 | 20050 | 19990 | 404 |
| 483 | 20240119 | 103800 | 358055740 | 20000 | 20000 | 20000 | 20000 | 8 |
| 484 | 20240119 | 103700 | 357895740 | 19990 | 20050 | 20050 | 19990 | 494 |
| 485 | 20240119 | 103600 | 348015860 | 20050 | 20050 | 20050 | 20000 | 14 |
| 486 | 20240119 | 103500 | 347735760 | 20050 | 20000 | 20050 | 20000 | 194 |
| 487 | 20240119 | 103400 | 343853560 | 20000 | 20000 | 20000 | 20000 | 3 |
| 488 | 20240119 | 103300 | 343793560 | 20000 | 20000 | 20000 | 20000 | 0 |
| 489 | 20240119 | 103200 | 343793560 | 20000 | 20000 | 20000 | 20000 | 76 |
| 490 | 20240119 | 103100 | 342273560 | 20050 | 20050 | 20050 | 20050 | 6 |
| 491 | 20240119 | 103000 | 342153260 | 20050 | 20050 | 20100 | 20050 | 31 |
| 492 | 20240119 | 102900 | 341531560 | 20100 | 20050 | 20100 | 20050 | 3 |
| 493 | 20240119 | 102800 | 341471360 | 20050 | 20050 | 20100 | 20050 | 159 |
| 494 | 20240119 | 102700 | 338282710 | 20050 | 20100 | 20100 | 20050 | 443 |
| 495 | 20240119 | 102600 | 329390910 | 20050 | 20050 | 20050 | 20050 | 0 |
| 496 | 20240119 | 102500 | 329390910 | 20050 | 20050 | 20050 | 20050 | 3 |
| 497 | 20240119 | 102400 | 329330760 | 20050 | 20050 | 20050 | 20050 | 35 |
| 498 | 20240119 | 102300 | 328629010 | 20050 | 20050 | 20050 | 20050 | 13 |
| 499 | 20240119 | 102200 | 328368360 | 20100 | 20100 | 20100 | 20100 | 0 |
| 500 | 20240119 | 102100 | 328368360 | 20100 | 20100 | 20100 | 20100 | 27 |
| 501 | 20240119 | 102000 | 327825660 | 20050 | 20100 | 20100 | 20050 | 152 |
| 502 | 20240119 | 101900 | 324772160 | 20100 | 20100 | 20100 | 20100 | 12 |
| 503 | 20240119 | 101800 | 324530960 | 20100 | 20200 | 20200 | 20100 | 174 |
| 504 | 20240119 | 101700 | 321023560 | 20200 | 20100 | 20200 | 20100 | 792 |
| 505 | 20240119 | 101600 | 305102360 | 20050 | 20050 | 20050 | 20050 | 95 |
| 506 | 20240119 | 101500 | 303197610 | 20050 | 20100 | 20100 | 20050 | 185 |
| 507 | 20240119 | 101400 | 299487860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 508 | 20240119 | 101300 | 299487860 | 20050 | 20050 | 20050 | 20050 | 38 |
| 509 | 20240119 | 101200 | 298725960 | 20050 | 20050 | 20050 | 20050 | 0 |
| 510 | 20240119 | 101100 | 298725960 | 20050 | 20100 | 20100 | 20050 | 96 |
| 511 | 20240119 | 101000 | 296801110 | 20150 | 20150 | 20150 | 20150 | 0 |
| 512 | 20240119 | 100900 | 296801110 | 20150 | 20150 | 20150 | 20150 | 5 |
| 513 | 20240119 | 100800 | 296700360 | 20150 | 20150 | 20150 | 20150 | 6 |
| 514 | 20240119 | 100700 | 296579460 | 20150 | 20050 | 20150 | 20050 | 195 |
| 515 | 20240119 | 100600 | 292665660 | 20050 | 20100 | 20100 | 20050 | 15 |
| 516 | 20240119 | 100500 | 292364810 | 20100 | 20150 | 20150 | 20100 | 696 |
| 517 | 20240119 | 100400 | 278340860 | 20150 | 20150 | 20150 | 20150 | 76 |
| 518 | 20240119 | 100300 | 276809460 | 20200 | 20150 | 20200 | 20150 | 23 |
| 519 | 20240119 | 100200 | 276345810 | 20150 | 20150 | 20150 | 20150 | 14 |
| 520 | 20240119 | 100100 | 276063710 | 20200 | 20150 | 20200 | 20150 | 5 |
| 521 | 20240119 | 100000 | 275962910 | 20200 | 20200 | 20200 | 20200 | 1 |
| 522 | 20240119 | 095900 | 275942710 | 20150 | 20150 | 20150 | 20150 | 45 |
| 523 | 20240119 | 095800 | 275035960 | 20150 | 20150 | 20150 | 20100 | 351 |
| 524 | 20240119 | 095700 | 267963960 | 20100 | 20150 | 20150 | 20100 | 43 |
| 525 | 20240119 | 095600 | 267097660 | 20150 | 20150 | 20150 | 20150 | 163 |
| 526 | 20240119 | 095500 | 263813210 | 20150 | 20150 | 20150 | 20150 | 50 |
| 527 | 20240119 | 095400 | 262805710 | 20100 | 20100 | 20100 | 20100 | 12 |
| 528 | 20240119 | 095300 | 262564510 | 20100 | 20150 | 20150 | 20100 | 53 |
| 529 | 20240119 | 095200 | 261496660 | 20100 | 20100 | 20150 | 20100 | 189 |
| 530 | 20240119 | 095100 | 257693810 | 20100 | 20100 | 20100 | 20100 | 0 |
| 531 | 20240119 | 095000 | 257693810 | 20100 | 20100 | 20100 | 20100 | 124 |
| 532 | 20240119 | 094900 | 255201410 | 20100 | 20150 | 20150 | 20100 | 212 |
| 533 | 20240119 | 094800 | 250930260 | 20100 | 20150 | 20150 | 20100 | 4 |
| 534 | 20240119 | 094700 | 250849810 | 20100 | 20100 | 20100 | 20100 | 31 |
| 535 | 20240119 | 094600 | 250226710 | 20100 | 20100 | 20100 | 20100 | 15 |
| 536 | 20240119 | 094500 | 249925210 | 20050 | 20050 | 20050 | 20050 | 12 |
| 537 | 20240119 | 094400 | 249684610 | 20150 | 20000 | 20150 | 20000 | 242 |
| 538 | 20240119 | 094300 | 244813160 | 20050 | 20050 | 20100 | 20000 | 120 |
| 539 | 20240119 | 094200 | 242408410 | 20050 | 20050 | 20050 | 20050 | 29 |
| 540 | 20240119 | 094100 | 241826960 | 20100 | 20000 | 20150 | 20000 | 427 |
| 541 | 20240119 | 094000 | 233280960 | 20100 | 20050 | 20100 | 20000 | 120 |
| 542 | 20240119 | 093900 | 230875510 | 20050 | 20100 | 20100 | 20000 | 467 |
| 543 | 20240119 | 093800 | 221509610 | 20150 | 20100 | 20150 | 20100 | 180 |
| 544 | 20240119 | 093700 | 217891560 | 20050 | 20050 | 20050 | 20050 | 74 |
| 545 | 20240119 | 093600 | 216407860 | 20000 | 20100 | 20100 | 20000 | 5 |
| 546 | 20240119 | 093500 | 216307560 | 20100 | 20000 | 20100 | 20000 | 963 |
| 547 | 20240119 | 093400 | 197037160 | 20100 | 20100 | 20100 | 20000 | 79 |
| 548 | 20240119 | 093300 | 195456060 | 20000 | 20100 | 20100 | 20000 | 270 |
| 549 | 20240119 | 093200 | 190031710 | 20000 | 20000 | 20100 | 20000 | 226 |
| 550 | 20240119 | 093100 | 185506060 | 20100 | 20000 | 20100 | 19980 | 750 |
| 551 | 20240119 | 093000 | 170514650 | 20000 | 20050 | 20050 | 20000 | 375 |
| 552 | 20240119 | 092900 | 162997200 | 19990 | 20050 | 20050 | 19970 | 558 |
| 553 | 20240119 | 092800 | 151845330 | 20000 | 19990 | 20050 | 19970 | 1135 |
| 554 | 20240119 | 092700 | 129161260 | 19990 | 19990 | 19990 | 19990 | 1 |
| 555 | 20240119 | 092600 | 129141270 | 19980 | 20050 | 20050 | 19980 | 547 |
| 556 | 20240119 | 092500 | 118203370 | 20050 | 20100 | 20100 | 20000 | 204 |
| 557 | 20240119 | 092400 | 114116170 | 20050 | 20050 | 20050 | 20000 | 427 |
| 558 | 20240119 | 092300 | 105562020 | 20050 | 20000 | 20050 | 20000 | 26 |
| 559 | 20240119 | 092200 | 105040770 | 20000 | 20050 | 20100 | 20000 | 347 |
| 560 | 20240119 | 092100 | 98073920 | 20050 | 20100 | 20150 | 20000 | 382 |
| 561 | 20240119 | 092000 | 90398470 | 20150 | 20050 | 20150 | 20050 | 176 |
| 562 | 20240119 | 091900 | 86852170 | 20150 | 20150 | 20150 | 20150 | 1 |
| 563 | 20240119 | 091800 | 86832020 | 20050 | 20150 | 20150 | 20000 | 862 |
| 564 | 20240119 | 091700 | 69518420 | 20150 | 20150 | 20150 | 20150 | 16 |
| 565 | 20240119 | 091600 | 69196020 | 20150 | 20150 | 20150 | 20150 | 10 |
| 566 | 20240119 | 091500 | 68994520 | 20150 | 20200 | 20200 | 20150 | 44 |
| 567 | 20240119 | 091400 | 68107170 | 20200 | 20150 | 20200 | 20150 | 2 |
| 568 | 20240119 | 091300 | 68066820 | 20150 | 20200 | 20200 | 20150 | 37 |
| 569 | 20240119 | 091200 | 67321220 | 20150 | 20100 | 20150 | 20100 | 556 |
| 570 | 20240119 | 091100 | 56131670 | 20050 | 20050 | 20050 | 20050 | 85 |
| 571 | 20240119 | 091000 | 54427420 | 20050 | 20100 | 20100 | 20050 | 220 |
| 572 | 20240119 | 090900 | 50011420 | 20100 | 20050 | 20100 | 20050 | 232 |
| 573 | 20240119 | 090800 | 45359770 | 20050 | 20050 | 20050 | 19970 | 910 |
| 574 | 20240119 | 090700 | 27172470 | 20050 | 19990 | 20050 | 19990 | 153 |
| 575 | 20240119 | 090600 | 24112800 | 19990 | 20050 | 20050 | 19990 | 392 |
| 576 | 20240119 | 090500 | 16253380 | 20050 | 20050 | 20050 | 20050 | 193 |
| 577 | 20240119 | 090400 | 12383730 | 19980 | 20050 | 20100 | 19980 | 13 |
| 578 | 20240119 | 090300 | 12122800 | 20050 | 20050 | 20150 | 19980 | 213 |
| 579 | 20240119 | 090200 | 7854570 | 20100 | 20050 | 20100 | 20050 | 26 |
| 580 | 20240119 | 090100 | 7332720 | 20050 | 19890 | 20050 | 19890 | 96 |
| 581 | 20240119 | 090000 | 5422150 | 19880 | 19850 | 20100 | 19850 | 273 |