31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 3 | 20240119 | 184000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 4 | 20240119 | 183900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 5 | 20240119 | 183800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 6 | 20240119 | 183700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 7 | 20240119 | 183600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 8 | 20240119 | 183500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 9 | 20240119 | 183400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 10 | 20240119 | 183300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 11 | 20240119 | 183200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 12 | 20240119 | 183100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 13 | 20240119 | 183000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 14 | 20240119 | 182900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 15 | 20240119 | 182800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 16 | 20240119 | 182700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 17 | 20240119 | 182600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 18 | 20240119 | 182500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 19 | 20240119 | 182400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 20 | 20240119 | 182300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 21 | 20240119 | 182200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 22 | 20240119 | 182100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 23 | 20240119 | 182000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 24 | 20240119 | 181900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 25 | 20240119 | 181800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 26 | 20240119 | 181700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 27 | 20240119 | 181600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 28 | 20240119 | 181500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 29 | 20240119 | 181400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 30 | 20240119 | 181300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 31 | 20240119 | 181200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 32 | 20240119 | 181100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 33 | 20240119 | 181000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 34 | 20240119 | 180900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 35 | 20240119 | 180800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 36 | 20240119 | 180700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 37 | 20240119 | 180600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 38 | 20240119 | 180500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 39 | 20240119 | 180400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 40 | 20240119 | 180300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 41 | 20240119 | 180200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 42 | 20240119 | 180100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 43 | 20240119 | 180000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 44 | 20240119 | 175900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 45 | 20240119 | 175800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 46 | 20240119 | 175700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 47 | 20240119 | 175600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 48 | 20240119 | 175500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 49 | 20240119 | 175400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 50 | 20240119 | 175300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 51 | 20240119 | 175200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 52 | 20240119 | 175100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 53 | 20240119 | 175000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 54 | 20240119 | 174900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 55 | 20240119 | 174800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 56 | 20240119 | 174700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 57 | 20240119 | 174600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 58 | 20240119 | 174500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 59 | 20240119 | 174400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 60 | 20240119 | 174300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 61 | 20240119 | 174200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 62 | 20240119 | 174100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 63 | 20240119 | 174000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 64 | 20240119 | 173900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 65 | 20240119 | 173800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 66 | 20240119 | 173700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 67 | 20240119 | 173600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 68 | 20240119 | 173500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 69 | 20240119 | 173400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 70 | 20240119 | 173300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 71 | 20240119 | 173200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 72 | 20240119 | 173100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 73 | 20240119 | 173000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 74 | 20240119 | 172900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 75 | 20240119 | 172800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 76 | 20240119 | 172700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 77 | 20240119 | 172600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 78 | 20240119 | 172500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 79 | 20240119 | 172400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 80 | 20240119 | 172300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 81 | 20240119 | 172200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 82 | 20240119 | 172100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 83 | 20240119 | 172000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 84 | 20240119 | 171900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 85 | 20240119 | 171800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 86 | 20240119 | 171700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 87 | 20240119 | 171600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 88 | 20240119 | 171500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 89 | 20240119 | 171400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 90 | 20240119 | 171300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 91 | 20240119 | 171200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 92 | 20240119 | 171100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 93 | 20240119 | 171000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 94 | 20240119 | 170900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 95 | 20240119 | 170800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 96 | 20240119 | 170700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 97 | 20240119 | 170600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 98 | 20240119 | 170500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 99 | 20240119 | 170400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 100 | 20240119 | 170300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 101 | 20240119 | 170200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 102 | 20240119 | 170100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 103 | 20240119 | 170000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 104 | 20240119 | 165900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 105 | 20240119 | 165800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 106 | 20240119 | 165700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 107 | 20240119 | 165600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 108 | 20240119 | 165500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 109 | 20240119 | 165400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 110 | 20240119 | 165300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 111 | 20240119 | 165200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 112 | 20240119 | 165100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 113 | 20240119 | 165000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 114 | 20240119 | 164900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 115 | 20240119 | 164800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 116 | 20240119 | 164700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 117 | 20240119 | 164600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 118 | 20240119 | 164500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 119 | 20240119 | 164400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 120 | 20240119 | 164300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 121 | 20240119 | 164200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 122 | 20240119 | 164100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 123 | 20240119 | 164000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 124 | 20240119 | 163900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 125 | 20240119 | 163800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 126 | 20240119 | 163700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 127 | 20240119 | 163600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 128 | 20240119 | 163500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 129 | 20240119 | 163400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 130 | 20240119 | 163300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 131 | 20240119 | 163200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 132 | 20240119 | 163100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 133 | 20240119 | 163000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 134 | 20240119 | 162900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 135 | 20240119 | 162800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 136 | 20240119 | 162700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 137 | 20240119 | 162600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 138 | 20240119 | 162500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 139 | 20240119 | 162400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 140 | 20240119 | 162300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 141 | 20240119 | 162200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 142 | 20240119 | 162100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 143 | 20240119 | 162000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 144 | 20240119 | 161900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 145 | 20240119 | 161800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 146 | 20240119 | 161700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 147 | 20240119 | 161600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 148 | 20240119 | 161500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 149 | 20240119 | 161400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 150 | 20240119 | 161300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 151 | 20240119 | 161200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 152 | 20240119 | 161100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 153 | 20240119 | 161000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 154 | 20240119 | 160900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 155 | 20240119 | 160800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 156 | 20240119 | 160700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 157 | 20240119 | 160600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 158 | 20240119 | 160500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 159 | 20240119 | 160400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 160 | 20240119 | 160300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 161 | 20240119 | 160200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 162 | 20240119 | 160100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 163 | 20240119 | 160000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 164 | 20240119 | 155900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 165 | 20240119 | 155800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 166 | 20240119 | 155700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 167 | 20240119 | 155600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 168 | 20240119 | 155500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 169 | 20240119 | 155400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 170 | 20240119 | 155300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 171 | 20240119 | 155200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 172 | 20240119 | 155100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 173 | 20240119 | 155000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 174 | 20240119 | 154900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 175 | 20240119 | 154800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 176 | 20240119 | 154700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 177 | 20240119 | 154600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 178 | 20240119 | 154500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 179 | 20240119 | 154400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 180 | 20240119 | 154300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 181 | 20240119 | 154200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 182 | 20240119 | 154100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 183 | 20240119 | 154000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 184 | 20240119 | 153900 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 185 | 20240119 | 153800 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 186 | 20240119 | 153700 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 187 | 20240119 | 153600 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 188 | 20240119 | 153500 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 189 | 20240119 | 153400 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 190 | 20240119 | 153300 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 191 | 20240119 | 153200 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 192 | 20240119 | 153100 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 193 | 20240119 | 153000 | 5408980090 | 11900 | 11900 | 11900 | 11900 | 7355 |
| 194 | 20240119 | 152900 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 195 | 20240119 | 152800 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 196 | 20240119 | 152700 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 197 | 20240119 | 152600 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 198 | 20240119 | 152500 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 199 | 20240119 | 152400 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 200 | 20240119 | 152300 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 201 | 20240119 | 152200 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 202 | 20240119 | 152100 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 203 | 20240119 | 152000 | 5321455590 | 11910 | 11910 | 11910 | 11910 | 0 |
| 204 | 20240119 | 151900 | 5321455590 | 11910 | 11890 | 11920 | 11890 | 1004 |
| 205 | 20240119 | 151800 | 5309510520 | 11880 | 11900 | 11910 | 11880 | 1013 |
| 206 | 20240119 | 151700 | 5297463520 | 11910 | 11910 | 11910 | 11890 | 1902 |
| 207 | 20240119 | 151600 | 5274824800 | 11910 | 11900 | 11920 | 11900 | 791 |
| 208 | 20240119 | 151500 | 5265398660 | 11900 | 11890 | 11900 | 11890 | 707 |
| 209 | 20240119 | 151400 | 5256985410 | 11890 | 11890 | 11900 | 11890 | 1381 |
| 210 | 20240119 | 151300 | 5240556360 | 11890 | 11890 | 11890 | 11880 | 2516 |
| 211 | 20240119 | 151200 | 5210653070 | 11890 | 11890 | 11900 | 11890 | 199 |
| 212 | 20240119 | 151100 | 5208286820 | 11900 | 11890 | 11900 | 11890 | 317 |
| 213 | 20240119 | 151000 | 5204517140 | 11890 | 11880 | 11900 | 11880 | 116 |
| 214 | 20240119 | 150900 | 5203137700 | 11900 | 11880 | 11900 | 11880 | 420 |
| 215 | 20240119 | 150800 | 5198140120 | 11900 | 11900 | 11900 | 11880 | 212 |
| 216 | 20240119 | 150700 | 5195620160 | 11900 | 11900 | 11900 | 11880 | 188 |
| 217 | 20240119 | 150600 | 5193383180 | 11880 | 11890 | 11900 | 11880 | 651 |
| 218 | 20240119 | 150500 | 5185643010 | 11890 | 11890 | 11900 | 11890 | 1735 |
| 219 | 20240119 | 150400 | 5165010850 | 11890 | 11900 | 11900 | 11890 | 214 |
| 220 | 20240119 | 150300 | 5162466250 | 11900 | 11890 | 11900 | 11890 | 183 |
| 221 | 20240119 | 150200 | 5160290200 | 11890 | 11890 | 11900 | 11890 | 48 |
| 222 | 20240119 | 150100 | 5159719370 | 11890 | 11880 | 11890 | 11880 | 2473 |
| 223 | 20240119 | 150000 | 5130317860 | 11880 | 11860 | 11880 | 11860 | 5281 |
| 224 | 20240119 | 145900 | 5067626830 | 11860 | 11860 | 11860 | 11860 | 1156 |
| 225 | 20240119 | 145800 | 5053916670 | 11860 | 11860 | 11860 | 11860 | 103 |
| 226 | 20240119 | 145700 | 5052695090 | 11850 | 11850 | 11850 | 11850 | 16 |
| 227 | 20240119 | 145600 | 5052505490 | 11850 | 11850 | 11860 | 11850 | 463 |
| 228 | 20240119 | 145500 | 5047018120 | 11850 | 11840 | 11850 | 11840 | 134 |
| 229 | 20240119 | 145400 | 5045430330 | 11850 | 11850 | 11850 | 11850 | 80 |
| 230 | 20240119 | 145300 | 5044482330 | 11840 | 11850 | 11850 | 11840 | 278 |
| 231 | 20240119 | 145200 | 5041189900 | 11860 | 11850 | 11860 | 11850 | 296 |
| 232 | 20240119 | 145100 | 5037682030 | 11860 | 11860 | 11860 | 11850 | 1078 |
| 233 | 20240119 | 145000 | 5024906190 | 11870 | 11870 | 11870 | 11870 | 110 |
| 234 | 20240119 | 144900 | 5023600490 | 11860 | 11860 | 11860 | 11850 | 2509 |
| 235 | 20240119 | 144800 | 4993846330 | 11860 | 11860 | 11860 | 11860 | 79 |
| 236 | 20240119 | 144700 | 4992909390 | 11860 | 11850 | 11860 | 11850 | 735 |
| 237 | 20240119 | 144600 | 4984199270 | 11860 | 11870 | 11870 | 11860 | 183 |
| 238 | 20240119 | 144500 | 4982028080 | 11860 | 11870 | 11870 | 11860 | 655 |
| 239 | 20240119 | 144400 | 4974258850 | 11870 | 11870 | 11870 | 11870 | 562 |
| 240 | 20240119 | 144300 | 4967587910 | 11870 | 11870 | 11870 | 11870 | 44 |
| 241 | 20240119 | 144200 | 4967065630 | 11870 | 11870 | 11870 | 11870 | 17 |
| 242 | 20240119 | 144100 | 4966863840 | 11870 | 11870 | 11870 | 11870 | 170 |
| 243 | 20240119 | 144000 | 4964845940 | 11850 | 11870 | 11870 | 11850 | 56 |
| 244 | 20240119 | 143900 | 4964182240 | 11870 | 11880 | 11880 | 11850 | 1090 |
| 245 | 20240119 | 143800 | 4951263720 | 11880 | 11880 | 11880 | 11880 | 105 |
| 246 | 20240119 | 143700 | 4950016320 | 11880 | 11890 | 11890 | 11880 | 34 |
| 247 | 20240119 | 143600 | 4949612160 | 11880 | 11880 | 11880 | 11870 | 1048 |
| 248 | 20240119 | 143500 | 4937161930 | 11890 | 11880 | 11890 | 11870 | 210 |
| 249 | 20240119 | 143400 | 4934666720 | 11880 | 11880 | 11880 | 11880 | 16 |
| 250 | 20240119 | 143300 | 4934476640 | 11860 | 11850 | 11860 | 11850 | 1315 |
| 251 | 20240119 | 143200 | 4918886750 | 11850 | 11850 | 11850 | 11850 | 22 |
| 252 | 20240119 | 143100 | 4918626050 | 11850 | 11850 | 11850 | 11840 | 787 |
| 253 | 20240119 | 143000 | 4909307100 | 11850 | 11840 | 11850 | 11840 | 133 |
| 254 | 20240119 | 142900 | 4907731600 | 11850 | 11860 | 11860 | 11850 | 268 |
| 255 | 20240119 | 142800 | 4904554150 | 11860 | 11860 | 11860 | 11860 | 24 |
| 256 | 20240119 | 142700 | 4904269510 | 11860 | 11870 | 11880 | 11850 | 1002 |
| 257 | 20240119 | 142600 | 4892385110 | 11880 | 11880 | 11880 | 11880 | 1022 |
| 258 | 20240119 | 142500 | 4880243750 | 11880 | 11890 | 11890 | 11880 | 78 |
| 259 | 20240119 | 142400 | 4879317010 | 11870 | 11870 | 11880 | 11870 | 1250 |
| 260 | 20240119 | 142300 | 4864469510 | 11870 | 11870 | 11870 | 11860 | 100 |
| 261 | 20240119 | 142200 | 4863283200 | 11860 | 11840 | 11860 | 11840 | 503 |
| 262 | 20240119 | 142100 | 4857323120 | 11850 | 11870 | 11870 | 11840 | 4263 |
| 263 | 20240119 | 142000 | 4806724800 | 11880 | 11840 | 11880 | 11810 | 10599 |
| 264 | 20240119 | 141900 | 4681065610 | 11830 | 11830 | 11840 | 11830 | 411 |
| 265 | 20240119 | 141800 | 4676202050 | 11840 | 11830 | 11840 | 11820 | 1651 |
| 266 | 20240119 | 141700 | 4656676020 | 11840 | 11870 | 11870 | 11840 | 2565 |
| 267 | 20240119 | 141600 | 4626293780 | 11860 | 11860 | 11870 | 11860 | 311 |
| 268 | 20240119 | 141500 | 4622605300 | 11860 | 11860 | 11860 | 11860 | 302 |
| 269 | 20240119 | 141400 | 4619023580 | 11860 | 11860 | 11860 | 11860 | 116 |
| 270 | 20240119 | 141300 | 4617647820 | 11860 | 11860 | 11860 | 11850 | 513 |
| 271 | 20240119 | 141200 | 4611565840 | 11850 | 11860 | 11870 | 11850 | 4941 |
| 272 | 20240119 | 141100 | 4552965950 | 11870 | 11880 | 11880 | 11870 | 376 |
| 273 | 20240119 | 141000 | 4548502790 | 11880 | 11880 | 11880 | 11870 | 629 |
| 274 | 20240119 | 140900 | 4541035430 | 11880 | 11870 | 11890 | 11870 | 1516 |
| 275 | 20240119 | 140800 | 4523040350 | 11870 | 11880 | 11880 | 11870 | 96 |
| 276 | 20240119 | 140700 | 4521899970 | 11880 | 11880 | 11900 | 11880 | 1218 |
| 277 | 20240119 | 140600 | 4507429870 | 11870 | 11870 | 11900 | 11870 | 36 |
| 278 | 20240119 | 140500 | 4507002130 | 11880 | 11870 | 11900 | 11870 | 158 |
| 279 | 20240119 | 140400 | 4505125420 | 11860 | 11890 | 11900 | 11860 | 2741 |
| 280 | 20240119 | 140300 | 4472572170 | 11890 | 11900 | 11900 | 11890 | 232 |
| 281 | 20240119 | 140200 | 4469811780 | 11900 | 11890 | 11900 | 11890 | 24 |
| 282 | 20240119 | 140100 | 4469526250 | 11890 | 11890 | 11890 | 11880 | 242 |
| 283 | 20240119 | 140000 | 4466650280 | 11880 | 11890 | 11900 | 11880 | 368 |
| 284 | 20240119 | 135900 | 4462276370 | 11880 | 11890 | 11890 | 11880 | 199 |
| 285 | 20240119 | 135800 | 4459910360 | 11890 | 11910 | 11910 | 11890 | 1367 |
| 286 | 20240119 | 135700 | 4443652190 | 11900 | 11900 | 11900 | 11900 | 1010 |
| 287 | 20240119 | 135600 | 4431633190 | 11890 | 11900 | 11920 | 11890 | 1101 |
| 288 | 20240119 | 135500 | 4418533160 | 11890 | 11920 | 11920 | 11890 | 1089 |
| 289 | 20240119 | 135400 | 4405556950 | 11920 | 11930 | 11930 | 11920 | 373 |
| 290 | 20240119 | 135300 | 4401107070 | 11930 | 11920 | 11930 | 11920 | 1043 |
| 291 | 20240119 | 135200 | 4388672420 | 11930 | 11930 | 11930 | 11930 | 90 |
| 292 | 20240119 | 135100 | 4387598720 | 11930 | 11920 | 11930 | 11920 | 749 |
| 293 | 20240119 | 135000 | 4378670420 | 11920 | 11890 | 11920 | 11890 | 171 |
| 294 | 20240119 | 134900 | 4376635860 | 11900 | 11900 | 11900 | 11890 | 781 |
| 295 | 20240119 | 134800 | 4367342010 | 11900 | 11920 | 11920 | 11900 | 241 |
| 296 | 20240119 | 134700 | 4364471920 | 11910 | 11920 | 11920 | 11910 | 91 |
| 297 | 20240119 | 134600 | 4363387430 | 11910 | 11910 | 11910 | 11910 | 10 |
| 298 | 20240119 | 134500 | 4363268330 | 11920 | 11920 | 11920 | 11910 | 642 |
| 299 | 20240119 | 134400 | 4355615710 | 11930 | 11920 | 11930 | 11920 | 82 |
| 300 | 20240119 | 134300 | 4354637460 | 11930 | 11930 | 11930 | 11930 | 69 |
| 301 | 20240119 | 134200 | 4353814290 | 11930 | 11940 | 11940 | 11930 | 1520 |
| 302 | 20240119 | 134100 | 4335680010 | 11930 | 11930 | 11930 | 11930 | 1011 |
| 303 | 20240119 | 134000 | 4323618780 | 11930 | 11910 | 11940 | 11910 | 3081 |
| 304 | 20240119 | 133900 | 4286861000 | 11900 | 11900 | 11900 | 11900 | 140 |
| 305 | 20240119 | 133800 | 4285195000 | 11900 | 11900 | 11900 | 11900 | 68 |
| 306 | 20240119 | 133700 | 4284385800 | 11900 | 11910 | 11910 | 11900 | 552 |
| 307 | 20240119 | 133600 | 4277815900 | 11910 | 11900 | 11910 | 11900 | 1171 |
| 308 | 20240119 | 133500 | 4263880630 | 11900 | 11880 | 11900 | 11880 | 230 |
| 309 | 20240119 | 133400 | 4261144660 | 11880 | 11870 | 11880 | 11870 | 407 |
| 310 | 20240119 | 133300 | 4256309690 | 11870 | 11880 | 11880 | 11870 | 186 |
| 311 | 20240119 | 133200 | 4254100070 | 11880 | 11840 | 11880 | 11840 | 1246 |
| 312 | 20240119 | 133100 | 4239321290 | 11840 | 11850 | 11850 | 11840 | 2164 |
| 313 | 20240119 | 133000 | 4213683450 | 11850 | 11860 | 11860 | 11850 | 104 |
| 314 | 20240119 | 132900 | 4212450140 | 11850 | 11870 | 11870 | 11850 | 1393 |
| 315 | 20240119 | 132800 | 4195916540 | 11880 | 11880 | 11880 | 11880 | 68 |
| 316 | 20240119 | 132700 | 4195108700 | 11880 | 11880 | 11880 | 11870 | 160 |
| 317 | 20240119 | 132600 | 4193208540 | 11880 | 11880 | 11880 | 11880 | 339 |
| 318 | 20240119 | 132500 | 4189181220 | 11890 | 11900 | 11900 | 11890 | 560 |
| 319 | 20240119 | 132400 | 4182521480 | 11900 | 11900 | 11900 | 11900 | 90 |
| 320 | 20240119 | 132300 | 4181450480 | 11900 | 11900 | 11900 | 11900 | 683 |
| 321 | 20240119 | 132200 | 4173322780 | 11900 | 11900 | 11900 | 11900 | 68 |
| 322 | 20240119 | 132100 | 4172513580 | 11900 | 11910 | 11920 | 11900 | 2974 |
| 323 | 20240119 | 132000 | 4137072890 | 11910 | 11900 | 11910 | 11890 | 622 |
| 324 | 20240119 | 131900 | 4129671770 | 11890 | 11880 | 11900 | 11880 | 291 |
| 325 | 20240119 | 131800 | 4126213090 | 11880 | 11860 | 11880 | 11860 | 5277 |
| 326 | 20240119 | 131700 | 4063533650 | 11870 | 11870 | 11870 | 11870 | 474 |
| 327 | 20240119 | 131600 | 4057907270 | 11860 | 11860 | 11860 | 11860 | 0 |
| 328 | 20240119 | 131500 | 4057907270 | 11860 | 11870 | 11870 | 11860 | 219 |
| 329 | 20240119 | 131400 | 4055309090 | 11860 | 11860 | 11870 | 11860 | 251 |
| 330 | 20240119 | 131300 | 4052332010 | 11860 | 11860 | 11860 | 11860 | 221 |
| 331 | 20240119 | 131200 | 4049710950 | 11860 | 11860 | 11860 | 11860 | 88 |
| 332 | 20240119 | 131100 | 4048667270 | 11860 | 11860 | 11860 | 11860 | 1 |
| 333 | 20240119 | 131000 | 4048655410 | 11860 | 11860 | 11860 | 11860 | 100 |
| 334 | 20240119 | 130900 | 4047469410 | 11850 | 11850 | 11850 | 11850 | 56 |
| 335 | 20240119 | 130800 | 4046805810 | 11850 | 11840 | 11850 | 11840 | 707 |
| 336 | 20240119 | 130700 | 4038434590 | 11840 | 11850 | 11850 | 11840 | 834 |
| 337 | 20240119 | 130600 | 4028559350 | 11840 | 11850 | 11850 | 11840 | 1672 |
| 338 | 20240119 | 130500 | 4008761770 | 11850 | 11850 | 11860 | 11850 | 631 |
| 339 | 20240119 | 130400 | 4001283520 | 11860 | 11850 | 11860 | 11840 | 1001 |
| 340 | 20240119 | 130300 | 3989420850 | 11860 | 11850 | 11870 | 11850 | 78 |
| 341 | 20240119 | 130200 | 3988495850 | 11850 | 11860 | 11870 | 11850 | 517 |
| 342 | 20240119 | 130100 | 3982364360 | 11840 | 11850 | 11850 | 11840 | 724 |
| 343 | 20240119 | 130000 | 3973785900 | 11850 | 11870 | 11870 | 11850 | 605 |
| 344 | 20240119 | 125900 | 3966611640 | 11860 | 11880 | 11880 | 11860 | 92 |
| 345 | 20240119 | 125800 | 3965520070 | 11870 | 11870 | 11870 | 11870 | 88 |
| 346 | 20240119 | 125700 | 3964475510 | 11870 | 11860 | 11870 | 11860 | 156 |
| 347 | 20240119 | 125600 | 3962624660 | 11860 | 11850 | 11860 | 11850 | 846 |
| 348 | 20240119 | 125500 | 3952598440 | 11850 | 11860 | 11860 | 11850 | 5260 |
| 349 | 20240119 | 125400 | 3890266300 | 11860 | 11860 | 11870 | 11860 | 1144 |
| 350 | 20240119 | 125300 | 3876697690 | 11860 | 11890 | 11890 | 11860 | 4603 |
| 351 | 20240119 | 125200 | 3822049590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 352 | 20240119 | 125100 | 3822049590 | 11900 | 11900 | 11900 | 11900 | 63 |
| 353 | 20240119 | 125000 | 3821299890 | 11880 | 11880 | 11880 | 11880 | 25 |
| 354 | 20240119 | 124900 | 3821002890 | 11870 | 11880 | 11880 | 11870 | 55 |
| 355 | 20240119 | 124800 | 3820349540 | 11870 | 11870 | 11870 | 11870 | 35 |
| 356 | 20240119 | 124700 | 3819934090 | 11870 | 11910 | 11910 | 11870 | 2141 |
| 357 | 20240119 | 124600 | 3794498830 | 11920 | 11910 | 11920 | 11910 | 2 |
| 358 | 20240119 | 124500 | 3794475000 | 11920 | 11890 | 11920 | 11890 | 1141 |
| 359 | 20240119 | 124400 | 3780908090 | 11890 | 11900 | 11920 | 11890 | 258 |
| 360 | 20240119 | 124300 | 3777839760 | 11900 | 11900 | 11920 | 11900 | 1063 |
| 361 | 20240119 | 124200 | 3765186760 | 11920 | 11900 | 11920 | 11900 | 182 |
| 362 | 20240119 | 124100 | 3763020720 | 11890 | 11900 | 11900 | 11890 | 87 |
| 363 | 20240119 | 124000 | 3761986020 | 11890 | 11900 | 11900 | 11890 | 29 |
| 364 | 20240119 | 123900 | 3761640940 | 11900 | 11900 | 11900 | 11900 | 779 |
| 365 | 20240119 | 123800 | 3752370840 | 11910 | 11900 | 11910 | 11900 | 1108 |
| 366 | 20240119 | 123700 | 3739185560 | 11920 | 11930 | 11930 | 11900 | 317 |
| 367 | 20240119 | 123600 | 3735412670 | 11920 | 11920 | 11920 | 11920 | 192 |
| 368 | 20240119 | 123500 | 3733124030 | 11920 | 11920 | 11920 | 11900 | 497 |
| 369 | 20240119 | 123400 | 3727202390 | 11920 | 11910 | 11920 | 11900 | 250 |
| 370 | 20240119 | 123300 | 3724226160 | 11920 | 11930 | 11940 | 11910 | 1950 |
| 371 | 20240119 | 123200 | 3700980340 | 11920 | 11920 | 11940 | 11920 | 787 |
| 372 | 20240119 | 123100 | 3691591090 | 11910 | 11910 | 11910 | 11910 | 92 |
| 373 | 20240119 | 123000 | 3690495370 | 11910 | 11900 | 11910 | 11900 | 9 |
| 374 | 20240119 | 122900 | 3690388260 | 11910 | 11900 | 11910 | 11900 | 15 |
| 375 | 20240119 | 122800 | 3690209710 | 11900 | 11900 | 11900 | 11890 | 249 |
| 376 | 20240119 | 122700 | 3687248870 | 11900 | 11900 | 11900 | 11890 | 143 |
| 377 | 20240119 | 122600 | 3685547190 | 11900 | 11910 | 11910 | 11900 | 71 |
| 378 | 20240119 | 122500 | 3684702280 | 11910 | 11900 | 11910 | 11900 | 254 |
| 379 | 20240119 | 122400 | 3681677210 | 11900 | 11900 | 11900 | 11900 | 859 |
| 380 | 20240119 | 122300 | 3671455110 | 11910 | 11900 | 11910 | 11900 | 50 |
| 381 | 20240119 | 122200 | 3670860010 | 11900 | 11910 | 11910 | 11900 | 629 |
| 382 | 20240119 | 122100 | 3663374620 | 11910 | 11910 | 11910 | 11910 | 151 |
| 383 | 20240119 | 122000 | 3661576210 | 11910 | 11910 | 11910 | 11910 | 4 |
| 384 | 20240119 | 121900 | 3661528570 | 11900 | 11870 | 11900 | 11870 | 1139 |
| 385 | 20240119 | 121800 | 3647979790 | 11870 | 11890 | 11890 | 11870 | 486 |
| 386 | 20240119 | 121700 | 3642206900 | 11890 | 11890 | 11900 | 11880 | 323 |
| 387 | 20240119 | 121600 | 3638366420 | 11890 | 11870 | 11890 | 11860 | 103 |
| 388 | 20240119 | 121500 | 3637143130 | 11860 | 11860 | 11860 | 11860 | 962 |
| 389 | 20240119 | 121400 | 3625733810 | 11860 | 11900 | 11900 | 11860 | 3188 |
| 390 | 20240119 | 121300 | 3587864060 | 11910 | 11910 | 11910 | 11910 | 495 |
| 391 | 20240119 | 121200 | 3581968610 | 11920 | 11920 | 11930 | 11920 | 28 |
| 392 | 20240119 | 121100 | 3581634840 | 11930 | 11920 | 11930 | 11920 | 1092 |
| 393 | 20240119 | 121000 | 3568618170 | 11930 | 11930 | 11930 | 11930 | 0 |
| 394 | 20240119 | 120900 | 3568618170 | 11930 | 11930 | 11930 | 11930 | 796 |
| 395 | 20240119 | 120800 | 3559121890 | 11940 | 11940 | 11940 | 11940 | 1 |
| 396 | 20240119 | 120700 | 3559109950 | 11940 | 11930 | 11940 | 11930 | 70 |
| 397 | 20240119 | 120600 | 3558274250 | 11940 | 11940 | 11940 | 11940 | 271 |
| 398 | 20240119 | 120500 | 3555038510 | 11910 | 11920 | 11920 | 11910 | 50 |
| 399 | 20240119 | 120400 | 3554442910 | 11940 | 11940 | 11940 | 11910 | 251 |
| 400 | 20240119 | 120300 | 3551453350 | 11910 | 11930 | 11940 | 11910 | 1395 |
| 401 | 20240119 | 120200 | 3534831800 | 11930 | 11920 | 11930 | 11920 | 251 |
| 402 | 20240119 | 120100 | 3531838370 | 11930 | 11910 | 11930 | 11910 | 742 |
| 403 | 20240119 | 120000 | 3522996080 | 11920 | 11920 | 11920 | 11920 | 1065 |
| 404 | 20240119 | 115900 | 3510301280 | 11920 | 11920 | 11920 | 11910 | 506 |
| 405 | 20240119 | 115800 | 3504270960 | 11910 | 11940 | 11950 | 11900 | 11761 |
| 406 | 20240119 | 115700 | 3364202030 | 11940 | 11950 | 11950 | 11940 | 37 |
| 407 | 20240119 | 115600 | 3363760000 | 11950 | 11950 | 11950 | 11950 | 2 |
| 408 | 20240119 | 115500 | 3363736100 | 11940 | 11940 | 11940 | 11940 | 184 |
| 409 | 20240119 | 115400 | 3361539140 | 11950 | 11950 | 11960 | 11950 | 65 |
| 410 | 20240119 | 115300 | 3360762160 | 11950 | 11960 | 11960 | 11950 | 2 |
| 411 | 20240119 | 115200 | 3360738250 | 11960 | 11960 | 11970 | 11960 | 804 |
| 412 | 20240119 | 115100 | 3351122210 | 11970 | 11950 | 11970 | 11950 | 51 |
| 413 | 20240119 | 115000 | 3350512000 | 11940 | 11950 | 11960 | 11940 | 33 |
| 414 | 20240119 | 114900 | 3350117950 | 11950 | 11930 | 11960 | 11930 | 16 |
| 415 | 20240119 | 114800 | 3349926890 | 11960 | 11950 | 11960 | 11930 | 657 |
| 416 | 20240119 | 114700 | 3342085980 | 11930 | 11930 | 11930 | 11930 | 4 |
| 417 | 20240119 | 114600 | 3342038260 | 11940 | 11960 | 11960 | 11940 | 1350 |
| 418 | 20240119 | 114500 | 3325902270 | 11950 | 11950 | 11950 | 11950 | 0 |
| 419 | 20240119 | 114400 | 3325902270 | 11950 | 11950 | 11950 | 11950 | 0 |
| 420 | 20240119 | 114300 | 3325902270 | 11950 | 11960 | 11960 | 11950 | 1005 |
| 421 | 20240119 | 114200 | 3313883120 | 11970 | 11970 | 11970 | 11970 | 75 |
| 422 | 20240119 | 114100 | 3312985370 | 11970 | 11960 | 11970 | 11960 | 3 |
| 423 | 20240119 | 114000 | 3312949470 | 11960 | 11960 | 11960 | 11960 | 464 |
| 424 | 20240119 | 113900 | 3307400030 | 11960 | 11980 | 11980 | 11960 | 982 |
| 425 | 20240119 | 113800 | 3295645960 | 11980 | 11990 | 11990 | 11970 | 1728 |
| 426 | 20240119 | 113700 | 3274943990 | 11980 | 11990 | 11990 | 11980 | 699 |
| 427 | 20240119 | 113600 | 3266564150 | 11990 | 12000 | 12000 | 11990 | 920 |
| 428 | 20240119 | 113500 | 3255533040 | 11990 | 11980 | 11990 | 11980 | 699 |
| 429 | 20240119 | 113400 | 3247152380 | 11980 | 11980 | 11990 | 11980 | 1692 |
| 430 | 20240119 | 113300 | 3226866710 | 11970 | 11980 | 11980 | 11970 | 318 |
| 431 | 20240119 | 113200 | 3223060170 | 11980 | 11980 | 11980 | 11970 | 85 |
| 432 | 20240119 | 113100 | 3222041880 | 11980 | 11980 | 11980 | 11980 | 20 |
| 433 | 20240119 | 113000 | 3221802280 | 11970 | 11970 | 11970 | 11970 | 67 |
| 434 | 20240119 | 112900 | 3221000290 | 11970 | 11960 | 11970 | 11960 | 65 |
| 435 | 20240119 | 112800 | 3220222250 | 11960 | 11970 | 11970 | 11960 | 508 |
| 436 | 20240119 | 112700 | 3214146560 | 11960 | 11940 | 11960 | 11940 | 690 |
| 437 | 20240119 | 112600 | 3205901690 | 11940 | 11930 | 11940 | 11930 | 211 |
| 438 | 20240119 | 112500 | 3203383240 | 11940 | 11940 | 11940 | 11940 | 48 |
| 439 | 20240119 | 112400 | 3202810120 | 11940 | 11930 | 11940 | 11930 | 104 |
| 440 | 20240119 | 112300 | 3201568710 | 11930 | 11940 | 11940 | 11930 | 152 |
| 441 | 20240119 | 112200 | 3199755130 | 11930 | 11930 | 11930 | 11930 | 668 |
| 442 | 20240119 | 112100 | 3191785890 | 11930 | 11920 | 11930 | 11920 | 274 |
| 443 | 20240119 | 112000 | 3188519790 | 11920 | 11940 | 11940 | 11920 | 2253 |
| 444 | 20240119 | 111900 | 3161648560 | 11940 | 11940 | 11940 | 11940 | 9 |
| 445 | 20240119 | 111800 | 3161541100 | 11930 | 11940 | 11940 | 11930 | 168 |
| 446 | 20240119 | 111700 | 3159535590 | 11950 | 11940 | 11950 | 11940 | 222 |
| 447 | 20240119 | 111600 | 3156883890 | 11950 | 11950 | 11970 | 11950 | 1862 |
| 448 | 20240119 | 111500 | 3134618200 | 11970 | 11940 | 11970 | 11940 | 963 |
| 449 | 20240119 | 111400 | 3123105380 | 11940 | 11940 | 11940 | 11940 | 34 |
| 450 | 20240119 | 111300 | 3122699420 | 11950 | 11950 | 11950 | 11950 | 1 |
| 451 | 20240119 | 111200 | 3122687470 | 11940 | 11950 | 11950 | 11940 | 5 |
| 452 | 20240119 | 111100 | 3122627730 | 11930 | 11930 | 11940 | 11930 | 464 |
| 453 | 20240119 | 111000 | 3117088190 | 11930 | 11930 | 11930 | 11930 | 1 |
| 454 | 20240119 | 110900 | 3117076260 | 11930 | 11930 | 11930 | 11930 | 328 |
| 455 | 20240119 | 110800 | 3113163220 | 11920 | 11930 | 11930 | 11920 | 182 |
| 456 | 20240119 | 110700 | 3110993560 | 11920 | 11930 | 11930 | 11920 | 245 |
| 457 | 20240119 | 110600 | 3108071440 | 11930 | 11940 | 11940 | 11930 | 7 |
| 458 | 20240119 | 110500 | 3107987920 | 11930 | 11930 | 11940 | 11930 | 258 |
| 459 | 20240119 | 110400 | 3104909970 | 11930 | 11930 | 11930 | 11930 | 523 |
| 460 | 20240119 | 110300 | 3098670580 | 11920 | 11920 | 11920 | 11920 | 2 |
| 461 | 20240119 | 110200 | 3098646740 | 11920 | 11930 | 11930 | 11920 | 307 |
| 462 | 20240119 | 110100 | 3094986900 | 11930 | 11930 | 11930 | 11930 | 136 |
| 463 | 20240119 | 110000 | 3093364420 | 11930 | 11930 | 11930 | 11920 | 61 |
| 464 | 20240119 | 105900 | 3092636960 | 11930 | 11930 | 11940 | 11930 | 1551 |
| 465 | 20240119 | 105800 | 3074128320 | 11940 | 11930 | 11950 | 11910 | 2741 |
| 466 | 20240119 | 105700 | 3041462820 | 11900 | 11940 | 11940 | 11900 | 5657 |
| 467 | 20240119 | 105600 | 2974095300 | 11930 | 11930 | 11930 | 11930 | 124 |
| 468 | 20240119 | 105500 | 2972615980 | 11930 | 11960 | 11960 | 11930 | 2854 |
| 469 | 20240119 | 105400 | 2938544480 | 11970 | 11970 | 11970 | 11970 | 32 |
| 470 | 20240119 | 105300 | 2938161440 | 11960 | 11970 | 11980 | 11960 | 575 |
| 471 | 20240119 | 105200 | 2931278700 | 11970 | 11980 | 12000 | 11970 | 1390 |
| 472 | 20240119 | 105100 | 2914619360 | 11980 | 12000 | 12000 | 11980 | 1519 |
| 473 | 20240119 | 105000 | 2896412870 | 12010 | 12040 | 12040 | 12010 | 3683 |
| 474 | 20240119 | 104900 | 2852162780 | 12030 | 12020 | 12050 | 12020 | 7098 |
| 475 | 20240119 | 104800 | 2766728070 | 12020 | 12010 | 12020 | 12010 | 4827 |
| 476 | 20240119 | 104700 | 2708735160 | 12010 | 11990 | 12020 | 11990 | 2486 |
| 477 | 20240119 | 104600 | 2678884700 | 11980 | 11970 | 11980 | 11970 | 1454 |
| 478 | 20240119 | 104500 | 2661467780 | 11980 | 11970 | 11980 | 11970 | 401 |
| 479 | 20240119 | 104400 | 2656667800 | 11970 | 11980 | 11980 | 11970 | 1275 |
| 480 | 20240119 | 104300 | 2641394000 | 11980 | 11990 | 11990 | 11980 | 368 |
| 481 | 20240119 | 104200 | 2636982600 | 11990 | 12010 | 12010 | 11990 | 2101 |
| 482 | 20240119 | 104100 | 2611786610 | 12000 | 12010 | 12020 | 12000 | 2162 |
| 483 | 20240119 | 104000 | 2585808150 | 12010 | 12000 | 12010 | 11990 | 4122 |
| 484 | 20240119 | 103900 | 2536341320 | 11990 | 11990 | 12000 | 11990 | 2368 |
| 485 | 20240119 | 103800 | 2507945980 | 11990 | 11960 | 11990 | 11960 | 4141 |
| 486 | 20240119 | 103700 | 2458343930 | 11950 | 11950 | 11960 | 11950 | 214 |
| 487 | 20240119 | 103600 | 2455786620 | 11950 | 11940 | 11950 | 11940 | 235 |
| 488 | 20240119 | 103500 | 2452979390 | 11940 | 11970 | 11970 | 11940 | 754 |
| 489 | 20240119 | 103400 | 2443968910 | 11970 | 11950 | 11970 | 11950 | 297 |
| 490 | 20240119 | 103300 | 2440418880 | 11950 | 11950 | 11950 | 11950 | 186 |
| 491 | 20240119 | 103200 | 2438196180 | 11940 | 11940 | 11940 | 11940 | 171 |
| 492 | 20240119 | 103100 | 2436154440 | 11930 | 11930 | 11940 | 11930 | 115 |
| 493 | 20240119 | 103000 | 2434781990 | 11940 | 11940 | 11940 | 11930 | 181 |
| 494 | 20240119 | 102900 | 2432621350 | 11930 | 11950 | 11950 | 11930 | 26 |
| 495 | 20240119 | 102800 | 2432311150 | 11930 | 11950 | 11950 | 11930 | 3002 |
| 496 | 20240119 | 102700 | 2396458300 | 11950 | 11960 | 11960 | 11950 | 859 |
| 497 | 20240119 | 102600 | 2386191430 | 11970 | 11970 | 11970 | 11960 | 298 |
| 498 | 20240119 | 102500 | 2382626370 | 11970 | 11950 | 11970 | 11950 | 1154 |
| 499 | 20240119 | 102400 | 2368834710 | 11950 | 11940 | 11950 | 11940 | 1232 |
| 500 | 20240119 | 102300 | 2354114290 | 11940 | 11940 | 11940 | 11940 | 530 |
| 501 | 20240119 | 102200 | 2347786090 | 11940 | 11920 | 11980 | 11920 | 2452 |
| 502 | 20240119 | 102100 | 2318461940 | 11920 | 11930 | 11940 | 11920 | 1474 |
| 503 | 20240119 | 102000 | 2300880980 | 11940 | 11940 | 11950 | 11940 | 1219 |
| 504 | 20240119 | 101900 | 2286324610 | 11940 | 11930 | 11940 | 11930 | 2496 |
| 505 | 20240119 | 101800 | 2256525090 | 11940 | 11970 | 11970 | 11940 | 5022 |
| 506 | 20240119 | 101700 | 2196477420 | 11970 | 11960 | 11980 | 11960 | 941 |
| 507 | 20240119 | 101600 | 2185215030 | 11960 | 11960 | 11970 | 11960 | 2964 |
| 508 | 20240119 | 101500 | 2149756790 | 11960 | 11990 | 12000 | 11960 | 3773 |
| 509 | 20240119 | 101400 | 2104581680 | 12000 | 12000 | 12030 | 11990 | 14298 |
| 510 | 20240119 | 101300 | 1932842660 | 12010 | 12000 | 12020 | 12000 | 2361 |
| 511 | 20240119 | 101200 | 1904500510 | 12000 | 11980 | 12000 | 11970 | 2578 |
| 512 | 20240119 | 101100 | 1873595770 | 11980 | 11960 | 11980 | 11950 | 2110 |
| 513 | 20240119 | 101000 | 1848361530 | 11950 | 12000 | 12000 | 11950 | 3518 |
| 514 | 20240119 | 100900 | 1806229800 | 12000 | 11960 | 12020 | 11960 | 33087 |
| 515 | 20240119 | 100800 | 1409426530 | 11960 | 11960 | 11970 | 11950 | 3483 |
| 516 | 20240119 | 100700 | 1367766930 | 11960 | 11950 | 11960 | 11950 | 1097 |
| 517 | 20240119 | 100600 | 1354649200 | 11950 | 11930 | 11960 | 11930 | 9660 |
| 518 | 20240119 | 100500 | 1239322460 | 11930 | 11930 | 11930 | 11930 | 425 |
| 519 | 20240119 | 100400 | 1234252210 | 11930 | 11910 | 11930 | 11910 | 4271 |
| 520 | 20240119 | 100300 | 1183366840 | 11910 | 11910 | 11910 | 11910 | 191 |
| 521 | 20240119 | 100200 | 1181092030 | 11900 | 11910 | 11910 | 11900 | 7 |
| 522 | 20240119 | 100100 | 1181008710 | 11910 | 11900 | 11910 | 11900 | 132 |
| 523 | 20240119 | 100000 | 1179436840 | 11900 | 11900 | 11900 | 11900 | 665 |
| 524 | 20240119 | 095900 | 1171523340 | 11900 | 11900 | 11900 | 11900 | 701 |
| 525 | 20240119 | 095800 | 1163181440 | 11900 | 11900 | 11900 | 11900 | 190 |
| 526 | 20240119 | 095700 | 1160920440 | 11900 | 11900 | 11900 | 11900 | 457 |
| 527 | 20240119 | 095600 | 1155482140 | 11900 | 11900 | 11900 | 11890 | 1077 |
| 528 | 20240119 | 095500 | 1142676390 | 11900 | 11900 | 11900 | 11900 | 409 |
| 529 | 20240119 | 095400 | 1137809290 | 11890 | 11890 | 11920 | 11890 | 9106 |
| 530 | 20240119 | 095300 | 1029382530 | 11880 | 11880 | 11880 | 11870 | 2886 |
| 531 | 20240119 | 095200 | 995101050 | 11880 | 11880 | 11880 | 11880 | 137 |
| 532 | 20240119 | 095100 | 993473490 | 11880 | 11890 | 11890 | 11880 | 51 |
| 533 | 20240119 | 095000 | 992867110 | 11890 | 11900 | 11900 | 11890 | 1556 |
| 534 | 20240119 | 094900 | 974360560 | 11900 | 11900 | 11910 | 11900 | 885 |
| 535 | 20240119 | 094800 | 963826750 | 11900 | 11900 | 11900 | 11880 | 1922 |
| 536 | 20240119 | 094700 | 940965380 | 11890 | 11900 | 11900 | 11890 | 784 |
| 537 | 20240119 | 094600 | 931636520 | 11910 | 11890 | 11920 | 11890 | 2686 |
| 538 | 20240119 | 094500 | 899633190 | 11870 | 11870 | 11870 | 11870 | 19 |
| 539 | 20240119 | 094400 | 899407660 | 11870 | 11870 | 11880 | 11870 | 388 |
| 540 | 20240119 | 094300 | 894800220 | 11870 | 11890 | 11890 | 11850 | 1549 |
| 541 | 20240119 | 094200 | 876394520 | 11890 | 11890 | 11890 | 11890 | 1121 |
| 542 | 20240119 | 094100 | 863065830 | 11890 | 11880 | 11900 | 11870 | 2337 |
| 543 | 20240119 | 094000 | 835292970 | 11900 | 11870 | 11910 | 11860 | 6696 |
| 544 | 20240119 | 093900 | 755707010 | 11860 | 11860 | 11870 | 11860 | 221 |
| 545 | 20240119 | 093800 | 753083950 | 11860 | 11860 | 11860 | 11860 | 285 |
| 546 | 20240119 | 093700 | 749703850 | 11870 | 11870 | 11870 | 11860 | 549 |
| 547 | 20240119 | 093600 | 743191420 | 11870 | 11870 | 11870 | 11860 | 605 |
| 548 | 20240119 | 093500 | 736015670 | 11870 | 11860 | 11870 | 11860 | 362 |
| 549 | 20240119 | 093400 | 731722100 | 11860 | 11880 | 11880 | 11860 | 905 |
| 550 | 20240119 | 093300 | 720983930 | 11880 | 11860 | 11900 | 11860 | 8984 |
| 551 | 20240119 | 093200 | 614193640 | 11860 | 11860 | 11860 | 11860 | 7 |
| 552 | 20240119 | 093100 | 614110620 | 11860 | 11850 | 11870 | 11850 | 292 |
| 553 | 20240119 | 093000 | 610647190 | 11850 | 11830 | 11850 | 11830 | 1216 |
| 554 | 20240119 | 092900 | 596252380 | 11820 | 11790 | 11820 | 11790 | 893 |
| 555 | 20240119 | 092800 | 585701860 | 11790 | 11800 | 11810 | 11790 | 4860 |
| 556 | 20240119 | 092700 | 528354820 | 11800 | 11820 | 11830 | 11800 | 435 |
| 557 | 20240119 | 092600 | 523215110 | 11810 | 11800 | 11810 | 11800 | 148 |
| 558 | 20240119 | 092500 | 521468210 | 11800 | 11800 | 11810 | 11800 | 201 |
| 559 | 20240119 | 092400 | 519096160 | 11800 | 11830 | 11830 | 11800 | 258 |
| 560 | 20240119 | 092300 | 516048190 | 11820 | 11830 | 11830 | 11820 | 311 |
| 561 | 20240119 | 092200 | 512369110 | 11840 | 11850 | 11850 | 11830 | 595 |
| 562 | 20240119 | 092100 | 505325080 | 11860 | 11860 | 11860 | 11850 | 432 |
| 563 | 20240119 | 092000 | 500202810 | 11850 | 11860 | 11860 | 11850 | 1328 |
| 564 | 20240119 | 091900 | 484460480 | 11860 | 11860 | 11860 | 11860 | 843 |
| 565 | 20240119 | 091800 | 474462500 | 11860 | 11870 | 11880 | 11860 | 1091 |
| 566 | 20240119 | 091700 | 461509440 | 11860 | 11840 | 11880 | 11830 | 2714 |
| 567 | 20240119 | 091600 | 429350810 | 11850 | 11860 | 11860 | 11840 | 765 |
| 568 | 20240119 | 091500 | 420288640 | 11870 | 11890 | 11890 | 11870 | 1277 |
| 569 | 20240119 | 091400 | 405119330 | 11890 | 11900 | 11900 | 11880 | 1521 |
| 570 | 20240119 | 091300 | 387024650 | 11900 | 11830 | 11930 | 11820 | 5162 |
| 571 | 20240119 | 091200 | 325649110 | 11830 | 11830 | 11830 | 11830 | 355 |
| 572 | 20240119 | 091100 | 321449460 | 11820 | 11800 | 11840 | 11800 | 907 |
| 573 | 20240119 | 091000 | 310728720 | 11800 | 11820 | 11820 | 11800 | 1580 |
| 574 | 20240119 | 090900 | 292061170 | 11820 | 11800 | 11820 | 11790 | 536 |
| 575 | 20240119 | 090800 | 285734510 | 11800 | 11810 | 11810 | 11800 | 538 |
| 576 | 20240119 | 090700 | 279386050 | 11810 | 11800 | 11810 | 11800 | 2615 |
| 577 | 20240119 | 090600 | 248506470 | 11800 | 11870 | 11870 | 11800 | 2502 |
| 578 | 20240119 | 090500 | 218881400 | 11870 | 11850 | 11870 | 11840 | 2299 |
| 579 | 20240119 | 090400 | 191626640 | 11860 | 11900 | 11900 | 11850 | 3246 |
| 580 | 20240119 | 090300 | 153129070 | 11900 | 11850 | 11910 | 11850 | 1284 |
| 581 | 20240119 | 090200 | 137854420 | 11840 | 11810 | 11870 | 11800 | 5234 |
| 582 | 20240119 | 090100 | 75889470 | 11850 | 11870 | 11870 | 11820 | 869 |
| 583 | 20240119 | 090000 | 65592820 | 11850 | 11840 | 11870 | 11790 | 5540 |