30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 3 | 20240119 | 185600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20240119 | 185500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20240119 | 185400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20240119 | 185300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20240119 | 185200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20240119 | 185100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20240119 | 185000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20240119 | 184900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20240119 | 184800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20240119 | 184700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20240119 | 184600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20240119 | 184500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20240119 | 184400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20240119 | 184300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20240119 | 184200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20240119 | 184100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20240119 | 184000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20240119 | 183900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20240119 | 183800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20240119 | 183700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20240119 | 183600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20240119 | 183500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20240119 | 183400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20240119 | 183300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20240119 | 183200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20240119 | 183100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20240119 | 183000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20240119 | 182900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20240119 | 182800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20240119 | 182700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 33 | 20240119 | 182600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20240119 | 182500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20240119 | 182400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20240119 | 182300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20240119 | 182200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20240119 | 182100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20240119 | 182000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20240119 | 181900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20240119 | 181800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20240119 | 181700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20240119 | 181600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20240119 | 181500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20240119 | 181400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20240119 | 181300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20240119 | 181200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20240119 | 181100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20240119 | 181000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20240119 | 180900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20240119 | 180800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20240119 | 180700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20240119 | 180600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20240119 | 180500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20240119 | 180400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20240119 | 180300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20240119 | 180200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20240119 | 180100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20240119 | 180000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20240119 | 175900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20240119 | 175800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20240119 | 175700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 63 | 20240119 | 175600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20240119 | 175500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20240119 | 175400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20240119 | 175300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20240119 | 175200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20240119 | 175100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20240119 | 175000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20240119 | 174900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20240119 | 174800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20240119 | 174700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20240119 | 174600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20240119 | 174500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20240119 | 174400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20240119 | 174300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20240119 | 174200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20240119 | 174100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20240119 | 174000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20240119 | 173900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20240119 | 173800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20240119 | 173700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20240119 | 173600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20240119 | 173500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20240119 | 173400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20240119 | 173300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20240119 | 173200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20240119 | 173100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20240119 | 173000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20240119 | 172900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20240119 | 172800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20240119 | 172700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 93 | 20240119 | 172600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20240119 | 172500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20240119 | 172400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20240119 | 172300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20240119 | 172200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20240119 | 172100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20240119 | 172000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20240119 | 171900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20240119 | 171800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20240119 | 171700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20240119 | 171600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20240119 | 171500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20240119 | 171400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20240119 | 171300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20240119 | 171200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20240119 | 171100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20240119 | 171000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20240119 | 170900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20240119 | 170800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20240119 | 170700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20240119 | 170600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20240119 | 170500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20240119 | 170400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20240119 | 170300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20240119 | 170200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20240119 | 170100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20240119 | 170000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20240119 | 165900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20240119 | 165800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20240119 | 165700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 123 | 20240119 | 165600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20240119 | 165500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20240119 | 165400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20240119 | 165300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20240119 | 165200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20240119 | 165100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20240119 | 165000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20240119 | 164900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20240119 | 164800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20240119 | 164700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20240119 | 164600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20240119 | 164500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 135 | 20240119 | 164400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 136 | 20240119 | 164300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 137 | 20240119 | 164200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 138 | 20240119 | 164100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 139 | 20240119 | 164000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 140 | 20240119 | 163900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 141 | 20240119 | 163800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 142 | 20240119 | 163700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 143 | 20240119 | 163600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 144 | 20240119 | 163500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 145 | 20240119 | 163400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 146 | 20240119 | 163300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 147 | 20240119 | 163200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 148 | 20240119 | 163100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 149 | 20240119 | 163000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 150 | 20240119 | 162900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 151 | 20240119 | 162800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 152 | 20240119 | 162700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 153 | 20240119 | 162600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 154 | 20240119 | 162500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 155 | 20240119 | 162400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 156 | 20240119 | 162300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 157 | 20240119 | 162200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 158 | 20240119 | 162100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 159 | 20240119 | 162000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 160 | 20240119 | 161900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 161 | 20240119 | 161800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 162 | 20240119 | 161700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 163 | 20240119 | 161600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 164 | 20240119 | 161500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 165 | 20240119 | 161400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 166 | 20240119 | 161300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 167 | 20240119 | 161200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 168 | 20240119 | 161100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 169 | 20240119 | 161000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 170 | 20240119 | 160900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 171 | 20240119 | 160800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 172 | 20240119 | 160700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 173 | 20240119 | 160600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 174 | 20240119 | 160500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 175 | 20240119 | 160400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 176 | 20240119 | 160300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 177 | 20240119 | 160200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 178 | 20240119 | 160100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 179 | 20240119 | 160000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 180 | 20240119 | 155900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 181 | 20240119 | 155800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 182 | 20240119 | 155700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 183 | 20240119 | 155600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 184 | 20240119 | 155500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20240119 | 155400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 186 | 20240119 | 155300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 187 | 20240119 | 155200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 188 | 20240119 | 155100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 189 | 20240119 | 155000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 190 | 20240119 | 154900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 191 | 20240119 | 154800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 192 | 20240119 | 154700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 193 | 20240119 | 154600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 194 | 20240119 | 154500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20240119 | 154400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20240119 | 154300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20240119 | 154200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20240119 | 154100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20240119 | 154000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20240119 | 153900 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20240119 | 153800 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20240119 | 153700 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 203 | 20240119 | 153600 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 204 | 20240119 | 153500 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 205 | 20240119 | 153400 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 206 | 20240119 | 153300 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 207 | 20240119 | 153200 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 208 | 20240119 | 153100 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 209 | 20240119 | 153000 | 5736003610 | 5290 | 5290 | 5290 | 5290 | 26447 |
| 210 | 20240119 | 152900 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20240119 | 152800 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20240119 | 152700 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 213 | 20240119 | 152600 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20240119 | 152500 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20240119 | 152400 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20240119 | 152300 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20240119 | 152200 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20240119 | 152100 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20240119 | 152000 | 5596098980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20240119 | 151900 | 5596098980 | 5300 | 5300 | 5300 | 5290 | 6873 |
| 221 | 20240119 | 151800 | 5559698400 | 5290 | 5290 | 5300 | 5290 | 2187 |
| 222 | 20240119 | 151700 | 5548128830 | 5290 | 5290 | 5300 | 5280 | 5677 |
| 223 | 20240119 | 151600 | 5518099240 | 5300 | 5290 | 5300 | 5290 | 2528 |
| 224 | 20240119 | 151500 | 5504718770 | 5300 | 5290 | 5300 | 5280 | 1806 |
| 225 | 20240119 | 151400 | 5495163790 | 5280 | 5290 | 5290 | 5280 | 1149 |
| 226 | 20240119 | 151300 | 5489085820 | 5290 | 5290 | 5290 | 5280 | 1466 |
| 227 | 20240119 | 151200 | 5481331600 | 5290 | 5290 | 5290 | 5280 | 472 |
| 228 | 20240119 | 151100 | 5478836260 | 5290 | 5290 | 5290 | 5290 | 922 |
| 229 | 20240119 | 151000 | 5473958880 | 5300 | 5280 | 5300 | 5280 | 9033 |
| 230 | 20240119 | 150900 | 5426113190 | 5270 | 5290 | 5290 | 5270 | 2441 |
| 231 | 20240119 | 150800 | 5413226580 | 5290 | 5280 | 5300 | 5270 | 14885 |
| 232 | 20240119 | 150700 | 5334731490 | 5280 | 5300 | 5300 | 5280 | 2674 |
| 233 | 20240119 | 150600 | 5320590570 | 5290 | 5300 | 5300 | 5290 | 2756 |
| 234 | 20240119 | 150500 | 5306006000 | 5300 | 5310 | 5310 | 5290 | 6470 |
| 235 | 20240119 | 150400 | 5271714280 | 5310 | 5310 | 5310 | 5300 | 6047 |
| 236 | 20240119 | 150300 | 5239606930 | 5310 | 5320 | 5320 | 5310 | 2598 |
| 237 | 20240119 | 150200 | 5225795760 | 5320 | 5320 | 5320 | 5310 | 2482 |
| 238 | 20240119 | 150100 | 5212611910 | 5320 | 5300 | 5320 | 5300 | 14961 |
| 239 | 20240119 | 150000 | 5133153830 | 5300 | 5300 | 5310 | 5290 | 16519 |
| 240 | 20240119 | 145900 | 5045583170 | 5300 | 5300 | 5310 | 5290 | 12296 |
| 241 | 20240119 | 145800 | 4980404370 | 5310 | 5310 | 5310 | 5290 | 16458 |
| 242 | 20240119 | 145700 | 4893199300 | 5310 | 5310 | 5320 | 5300 | 6089 |
| 243 | 20240119 | 145600 | 4860864410 | 5310 | 5310 | 5310 | 5300 | 20092 |
| 244 | 20240119 | 145500 | 4754252150 | 5310 | 5300 | 5310 | 5290 | 18309 |
| 245 | 20240119 | 145400 | 4657190050 | 5300 | 5280 | 5300 | 5280 | 2892 |
| 246 | 20240119 | 145300 | 4641903300 | 5270 | 5290 | 5290 | 5270 | 1206 |
| 247 | 20240119 | 145200 | 4635538220 | 5290 | 5270 | 5300 | 5270 | 10088 |
| 248 | 20240119 | 145100 | 4582262700 | 5270 | 5270 | 5270 | 5270 | 1894 |
| 249 | 20240119 | 145000 | 4572281320 | 5260 | 5260 | 5260 | 5260 | 214 |
| 250 | 20240119 | 144900 | 4571155680 | 5250 | 5250 | 5250 | 5250 | 369 |
| 251 | 20240119 | 144800 | 4569218430 | 5250 | 5260 | 5260 | 5250 | 858 |
| 252 | 20240119 | 144700 | 4564711020 | 5250 | 5250 | 5260 | 5250 | 924 |
| 253 | 20240119 | 144600 | 4559851020 | 5250 | 5250 | 5250 | 5240 | 779 |
| 254 | 20240119 | 144500 | 4555763270 | 5240 | 5250 | 5250 | 5240 | 228 |
| 255 | 20240119 | 144400 | 4554566310 | 5250 | 5250 | 5250 | 5240 | 799 |
| 256 | 20240119 | 144300 | 4550373890 | 5250 | 5260 | 5260 | 5250 | 1286 |
| 257 | 20240119 | 144200 | 4543620790 | 5260 | 5260 | 5260 | 5250 | 2899 |
| 258 | 20240119 | 144100 | 4528396490 | 5260 | 5270 | 5280 | 5260 | 1230 |
| 259 | 20240119 | 144000 | 4521905220 | 5270 | 5270 | 5280 | 5270 | 868 |
| 260 | 20240119 | 143900 | 4517330670 | 5270 | 5270 | 5280 | 5270 | 679 |
| 261 | 20240119 | 143800 | 4513746650 | 5280 | 5270 | 5290 | 5270 | 2365 |
| 262 | 20240119 | 143700 | 4501262610 | 5270 | 5270 | 5270 | 5270 | 1378 |
| 263 | 20240119 | 143600 | 4494000550 | 5280 | 5270 | 5280 | 5270 | 1144 |
| 264 | 20240119 | 143500 | 4487971610 | 5270 | 5250 | 5270 | 5250 | 42 |
| 265 | 20240119 | 143400 | 4487751030 | 5260 | 5260 | 5260 | 5260 | 1026 |
| 266 | 20240119 | 143300 | 4482354270 | 5260 | 5250 | 5260 | 5250 | 3254 |
| 267 | 20240119 | 143200 | 4465258450 | 5260 | 5270 | 5270 | 5260 | 1034 |
| 268 | 20240119 | 143100 | 4459817230 | 5260 | 5270 | 5290 | 5260 | 2776 |
| 269 | 20240119 | 143000 | 4445186380 | 5290 | 5270 | 5290 | 5260 | 2299 |
| 270 | 20240119 | 142900 | 4433041120 | 5280 | 5280 | 5280 | 5270 | 806 |
| 271 | 20240119 | 142800 | 4428789130 | 5290 | 5290 | 5290 | 5270 | 2764 |
| 272 | 20240119 | 142700 | 4414202300 | 5290 | 5300 | 5310 | 5280 | 3201 |
| 273 | 20240119 | 142600 | 4397255000 | 5290 | 5320 | 5330 | 5290 | 2853 |
| 274 | 20240119 | 142500 | 4382094000 | 5330 | 5290 | 5330 | 5280 | 25926 |
| 275 | 20240119 | 142400 | 4244627290 | 5280 | 5270 | 5280 | 5270 | 7906 |
| 276 | 20240119 | 142300 | 4202895630 | 5280 | 5270 | 5280 | 5270 | 2484 |
| 277 | 20240119 | 142200 | 4189804450 | 5270 | 5270 | 5270 | 5270 | 619 |
| 278 | 20240119 | 142100 | 4186542320 | 5260 | 5270 | 5270 | 5260 | 684 |
| 279 | 20240119 | 142000 | 4182941150 | 5270 | 5260 | 5270 | 5260 | 1251 |
| 280 | 20240119 | 141900 | 4176352460 | 5260 | 5260 | 5260 | 5250 | 3909 |
| 281 | 20240119 | 141800 | 4155816470 | 5260 | 5270 | 5270 | 5250 | 2883 |
| 282 | 20240119 | 141700 | 4140639760 | 5280 | 5270 | 5280 | 5270 | 5181 |
| 283 | 20240119 | 141600 | 4113305980 | 5280 | 5290 | 5300 | 5270 | 7666 |
| 284 | 20240119 | 141500 | 4072830470 | 5300 | 5280 | 5300 | 5280 | 43770 |
| 285 | 20240119 | 141400 | 3840938410 | 5280 | 5270 | 5280 | 5270 | 1940 |
| 286 | 20240119 | 141300 | 3830695300 | 5280 | 5260 | 5280 | 5260 | 3863 |
| 287 | 20240119 | 141200 | 3810342890 | 5260 | 5260 | 5260 | 5250 | 2062 |
| 288 | 20240119 | 141100 | 3799517360 | 5250 | 5250 | 5260 | 5250 | 5075 |
| 289 | 20240119 | 141000 | 3772846330 | 5240 | 5230 | 5240 | 5230 | 1947 |
| 290 | 20240119 | 140900 | 3762647230 | 5240 | 5240 | 5240 | 5240 | 1261 |
| 291 | 20240119 | 140800 | 3756039590 | 5240 | 5250 | 5260 | 5240 | 2876 |
| 292 | 20240119 | 140700 | 3740949460 | 5260 | 5250 | 5260 | 5240 | 758 |
| 293 | 20240119 | 140600 | 3736970850 | 5260 | 5240 | 5260 | 5240 | 3936 |
| 294 | 20240119 | 140500 | 3716309650 | 5240 | 5260 | 5260 | 5240 | 636 |
| 295 | 20240119 | 140400 | 3712973340 | 5260 | 5240 | 5260 | 5240 | 2425 |
| 296 | 20240119 | 140300 | 3700245040 | 5230 | 5240 | 5250 | 5230 | 5650 |
| 297 | 20240119 | 140200 | 3670669360 | 5230 | 5240 | 5250 | 5230 | 58 |
| 298 | 20240119 | 140100 | 3670365500 | 5240 | 5240 | 5250 | 5240 | 38 |
| 299 | 20240119 | 140000 | 3670166350 | 5250 | 5240 | 5250 | 5230 | 1369 |
| 300 | 20240119 | 135900 | 3663003820 | 5240 | 5230 | 5240 | 5230 | 2485 |
| 301 | 20240119 | 135800 | 3649992420 | 5240 | 5230 | 5240 | 5230 | 2021 |
| 302 | 20240119 | 135700 | 3639422430 | 5230 | 5230 | 5230 | 5230 | 278 |
| 303 | 20240119 | 135600 | 3637968490 | 5230 | 5230 | 5240 | 5230 | 1992 |
| 304 | 20240119 | 135500 | 3627548200 | 5240 | 5240 | 5240 | 5240 | 1513 |
| 305 | 20240119 | 135400 | 3619620080 | 5240 | 5250 | 5250 | 5240 | 38 |
| 306 | 20240119 | 135300 | 3619420760 | 5250 | 5240 | 5250 | 5240 | 67 |
| 307 | 20240119 | 135200 | 3619069510 | 5240 | 5220 | 5250 | 5220 | 2111 |
| 308 | 20240119 | 135100 | 3608027980 | 5220 | 5210 | 5220 | 5210 | 326 |
| 309 | 20240119 | 135000 | 3606326910 | 5210 | 5220 | 5220 | 5210 | 523 |
| 310 | 20240119 | 134900 | 3603602060 | 5210 | 5220 | 5220 | 5210 | 200 |
| 311 | 20240119 | 134800 | 3602559960 | 5210 | 5210 | 5210 | 5210 | 332 |
| 312 | 20240119 | 134700 | 3600830240 | 5210 | 5220 | 5220 | 5210 | 3378 |
| 313 | 20240119 | 134600 | 3583209550 | 5220 | 5230 | 5230 | 5210 | 2363 |
| 314 | 20240119 | 134500 | 3570867580 | 5230 | 5240 | 5240 | 5230 | 619 |
| 315 | 20240119 | 134400 | 3567626020 | 5240 | 5250 | 5250 | 5240 | 500 |
| 316 | 20240119 | 134300 | 3565004550 | 5250 | 5250 | 5250 | 5240 | 226 |
| 317 | 20240119 | 134200 | 3563818190 | 5250 | 5250 | 5250 | 5250 | 79 |
| 318 | 20240119 | 134100 | 3563403440 | 5250 | 5240 | 5250 | 5240 | 2239 |
| 319 | 20240119 | 134000 | 3551670670 | 5230 | 5240 | 5240 | 5230 | 1076 |
| 320 | 20240119 | 133900 | 3546032470 | 5240 | 5240 | 5250 | 5240 | 417 |
| 321 | 20240119 | 133800 | 3543847290 | 5240 | 5250 | 5250 | 5240 | 921 |
| 322 | 20240119 | 133700 | 3539017790 | 5260 | 5260 | 5260 | 5260 | 1976 |
| 323 | 20240119 | 133600 | 3528624030 | 5260 | 5260 | 5270 | 5260 | 938 |
| 324 | 20240119 | 133500 | 3523689130 | 5260 | 5280 | 5280 | 5260 | 1068 |
| 325 | 20240119 | 133400 | 3518061760 | 5280 | 5280 | 5280 | 5270 | 1268 |
| 326 | 20240119 | 133300 | 3511368170 | 5290 | 5270 | 5300 | 5270 | 15472 |
| 327 | 20240119 | 133200 | 3429566420 | 5270 | 5280 | 5280 | 5260 | 7863 |
| 328 | 20240119 | 133100 | 3388163030 | 5280 | 5250 | 5290 | 5240 | 21393 |
| 329 | 20240119 | 133000 | 3275354140 | 5260 | 5250 | 5260 | 5230 | 14025 |
| 330 | 20240119 | 132900 | 3201711050 | 5260 | 5220 | 5260 | 5220 | 7151 |
| 331 | 20240119 | 132800 | 3164167720 | 5220 | 5230 | 5230 | 5220 | 8 |
| 332 | 20240119 | 132700 | 3164125940 | 5240 | 5210 | 5240 | 5210 | 632 |
| 333 | 20240119 | 132600 | 3160833130 | 5240 | 5220 | 5240 | 5210 | 4116 |
| 334 | 20240119 | 132500 | 3139278890 | 5220 | 5220 | 5220 | 5220 | 1269 |
| 335 | 20240119 | 132400 | 3132654710 | 5220 | 5220 | 5220 | 5220 | 30 |
| 336 | 20240119 | 132300 | 3132498110 | 5220 | 5210 | 5220 | 5210 | 412 |
| 337 | 20240119 | 132200 | 3130351550 | 5220 | 5220 | 5220 | 5220 | 6 |
| 338 | 20240119 | 132100 | 3130320230 | 5220 | 5220 | 5220 | 5220 | 2 |
| 339 | 20240119 | 132000 | 3130309790 | 5220 | 5210 | 5220 | 5210 | 180 |
| 340 | 20240119 | 131900 | 3129371720 | 5210 | 5200 | 5210 | 5200 | 103 |
| 341 | 20240119 | 131800 | 3128836090 | 5210 | 5200 | 5210 | 5200 | 248 |
| 342 | 20240119 | 131700 | 3127546000 | 5200 | 5200 | 5200 | 5200 | 91 |
| 343 | 20240119 | 131600 | 3127072800 | 5200 | 5200 | 5200 | 5200 | 165 |
| 344 | 20240119 | 131500 | 3126214800 | 5200 | 5200 | 5200 | 5190 | 55 |
| 345 | 20240119 | 131400 | 3125928810 | 5200 | 5180 | 5200 | 5180 | 4789 |
| 346 | 20240119 | 131300 | 3101119630 | 5180 | 5190 | 5190 | 5180 | 964 |
| 347 | 20240119 | 131200 | 3096118370 | 5190 | 5190 | 5200 | 5190 | 241 |
| 348 | 20240119 | 131100 | 3094867540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 349 | 20240119 | 131000 | 3094867540 | 5190 | 5190 | 5200 | 5190 | 1094 |
| 350 | 20240119 | 130900 | 3089189670 | 5190 | 5190 | 5190 | 5190 | 30 |
| 351 | 20240119 | 130800 | 3089033970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 352 | 20240119 | 130700 | 3089033970 | 5200 | 5200 | 5200 | 5200 | 15 |
| 353 | 20240119 | 130600 | 3088955970 | 5200 | 5200 | 5200 | 5200 | 301 |
| 354 | 20240119 | 130500 | 3087390770 | 5220 | 5220 | 5220 | 5220 | 20 |
| 355 | 20240119 | 130400 | 3087286370 | 5220 | 5200 | 5220 | 5200 | 10 |
| 356 | 20240119 | 130300 | 3087234270 | 5200 | 5200 | 5200 | 5200 | 327 |
| 357 | 20240119 | 130200 | 3085533870 | 5220 | 5210 | 5220 | 5210 | 213 |
| 358 | 20240119 | 130100 | 3084424030 | 5210 | 5230 | 5230 | 5200 | 99 |
| 359 | 20240119 | 130000 | 3083909150 | 5200 | 5200 | 5200 | 5200 | 225 |
| 360 | 20240119 | 125900 | 3082739150 | 5200 | 5200 | 5200 | 5200 | 20 |
| 361 | 20240119 | 125800 | 3082635150 | 5180 | 5230 | 5230 | 5180 | 4234 |
| 362 | 20240119 | 125700 | 3060606710 | 5230 | 5230 | 5230 | 5220 | 278 |
| 363 | 20240119 | 125600 | 3059153000 | 5220 | 5230 | 5230 | 5220 | 257 |
| 364 | 20240119 | 125500 | 3057809880 | 5240 | 5240 | 5250 | 5230 | 5187 |
| 365 | 20240119 | 125400 | 3030592420 | 5230 | 5230 | 5240 | 5230 | 2994 |
| 366 | 20240119 | 125300 | 3014907330 | 5240 | 5200 | 5250 | 5200 | 9622 |
| 367 | 20240119 | 125200 | 2964569730 | 5180 | 5180 | 5180 | 5180 | 291 |
| 368 | 20240119 | 125100 | 2963062350 | 5180 | 5180 | 5180 | 5180 | 25 |
| 369 | 20240119 | 125000 | 2962932850 | 5170 | 5190 | 5190 | 5170 | 3130 |
| 370 | 20240119 | 124900 | 2946721740 | 5190 | 5210 | 5210 | 5190 | 4086 |
| 371 | 20240119 | 124800 | 2925497810 | 5210 | 5210 | 5210 | 5210 | 295 |
| 372 | 20240119 | 124700 | 2923960860 | 5220 | 5200 | 5220 | 5200 | 324 |
| 373 | 20240119 | 124600 | 2922269620 | 5220 | 5220 | 5220 | 5220 | 0 |
| 374 | 20240119 | 124500 | 2922269620 | 5220 | 5200 | 5220 | 5200 | 11326 |
| 375 | 20240119 | 124400 | 2863341820 | 5190 | 5180 | 5190 | 5180 | 4507 |
| 376 | 20240119 | 124300 | 2839965560 | 5180 | 5180 | 5180 | 5180 | 0 |
| 377 | 20240119 | 124200 | 2839965560 | 5180 | 5180 | 5180 | 5180 | 0 |
| 378 | 20240119 | 124100 | 2839965560 | 5180 | 5180 | 5180 | 5180 | 21 |
| 379 | 20240119 | 124000 | 2839856780 | 5170 | 5180 | 5180 | 5170 | 3381 |
| 380 | 20240119 | 123900 | 2822353210 | 5180 | 5180 | 5180 | 5180 | 201 |
| 381 | 20240119 | 123800 | 2821312030 | 5180 | 5170 | 5180 | 5170 | 1927 |
| 382 | 20240119 | 123700 | 2811330240 | 5170 | 5170 | 5170 | 5170 | 0 |
| 383 | 20240119 | 123600 | 2811330240 | 5170 | 5170 | 5170 | 5170 | 300 |
| 384 | 20240119 | 123500 | 2809779240 | 5170 | 5170 | 5170 | 5170 | 30 |
| 385 | 20240119 | 123400 | 2809624140 | 5170 | 5170 | 5190 | 5170 | 982 |
| 386 | 20240119 | 123300 | 2804547080 | 5170 | 5180 | 5180 | 5170 | 1842 |
| 387 | 20240119 | 123200 | 2795008250 | 5180 | 5180 | 5180 | 5180 | 2 |
| 388 | 20240119 | 123100 | 2794997890 | 5180 | 5180 | 5180 | 5180 | 112 |
| 389 | 20240119 | 123000 | 2794417730 | 5180 | 5180 | 5180 | 5180 | 60 |
| 390 | 20240119 | 122900 | 2794106930 | 5180 | 5180 | 5180 | 5180 | 30 |
| 391 | 20240119 | 122800 | 2793951530 | 5180 | 5180 | 5180 | 5180 | 16 |
| 392 | 20240119 | 122700 | 2793868650 | 5180 | 5190 | 5190 | 5180 | 589 |
| 393 | 20240119 | 122600 | 2790811750 | 5190 | 5190 | 5190 | 5190 | 610 |
| 394 | 20240119 | 122500 | 2787645850 | 5190 | 5190 | 5190 | 5190 | 135 |
| 395 | 20240119 | 122400 | 2786945200 | 5190 | 5190 | 5190 | 5190 | 249 |
| 396 | 20240119 | 122300 | 2785652890 | 5190 | 5200 | 5200 | 5190 | 101 |
| 397 | 20240119 | 122200 | 2785127700 | 5200 | 5200 | 5200 | 5200 | 0 |
| 398 | 20240119 | 122100 | 2785127700 | 5200 | 5200 | 5200 | 5190 | 137 |
| 399 | 20240119 | 122000 | 2784415350 | 5190 | 5190 | 5190 | 5190 | 33 |
| 400 | 20240119 | 121900 | 2784244080 | 5190 | 5190 | 5190 | 5180 | 712 |
| 401 | 20240119 | 121800 | 2780551450 | 5190 | 5190 | 5190 | 5190 | 2928 |
| 402 | 20240119 | 121700 | 2765355130 | 5190 | 5190 | 5190 | 5190 | 351 |
| 403 | 20240119 | 121600 | 2763533440 | 5190 | 5190 | 5190 | 5190 | 200 |
| 404 | 20240119 | 121500 | 2762495440 | 5200 | 5200 | 5200 | 5200 | 252 |
| 405 | 20240119 | 121400 | 2761185040 | 5200 | 5200 | 5200 | 5200 | 0 |
| 406 | 20240119 | 121300 | 2761185040 | 5200 | 5200 | 5200 | 5200 | 61 |
| 407 | 20240119 | 121200 | 2760867840 | 5200 | 5190 | 5200 | 5190 | 714 |
| 408 | 20240119 | 121100 | 2757162170 | 5190 | 5200 | 5200 | 5190 | 48 |
| 409 | 20240119 | 121000 | 2756912670 | 5200 | 5180 | 5200 | 5180 | 1198 |
| 410 | 20240119 | 120900 | 2750697250 | 5180 | 5170 | 5180 | 5170 | 1013 |
| 411 | 20240119 | 120800 | 2745449930 | 5170 | 5170 | 5170 | 5170 | 1004 |
| 412 | 20240119 | 120700 | 2740259250 | 5170 | 5170 | 5170 | 5170 | 3519 |
| 413 | 20240119 | 120600 | 2722066020 | 5180 | 5180 | 5180 | 5180 | 1 |
| 414 | 20240119 | 120500 | 2722060840 | 5180 | 5180 | 5180 | 5180 | 192 |
| 415 | 20240119 | 120400 | 2721066280 | 5190 | 5190 | 5190 | 5190 | 0 |
| 416 | 20240119 | 120300 | 2721066280 | 5190 | 5180 | 5190 | 5180 | 93 |
| 417 | 20240119 | 120200 | 2720584210 | 5180 | 5180 | 5180 | 5180 | 106 |
| 418 | 20240119 | 120100 | 2720035130 | 5190 | 5190 | 5190 | 5180 | 250 |
| 419 | 20240119 | 120000 | 2718737730 | 5190 | 5170 | 5190 | 5170 | 679 |
| 420 | 20240119 | 115900 | 2715225780 | 5170 | 5170 | 5170 | 5170 | 944 |
| 421 | 20240119 | 115800 | 2710345300 | 5170 | 5170 | 5170 | 5170 | 3041 |
| 422 | 20240119 | 115700 | 2694623330 | 5170 | 5190 | 5190 | 5170 | 2253 |
| 423 | 20240119 | 115600 | 2682969210 | 5170 | 5180 | 5190 | 5170 | 378 |
| 424 | 20240119 | 115500 | 2681012400 | 5170 | 5170 | 5170 | 5170 | 1 |
| 425 | 20240119 | 115400 | 2681007230 | 5180 | 5180 | 5180 | 5180 | 188 |
| 426 | 20240119 | 115300 | 2680033390 | 5180 | 5180 | 5180 | 5180 | 18 |
| 427 | 20240119 | 115200 | 2679940150 | 5170 | 5190 | 5190 | 5170 | 90 |
| 428 | 20240119 | 115100 | 2679473450 | 5190 | 5180 | 5190 | 5180 | 5 |
| 429 | 20240119 | 115000 | 2679447540 | 5170 | 5180 | 5190 | 5170 | 14570 |
| 430 | 20240119 | 114900 | 2604082290 | 5190 | 5190 | 5190 | 5190 | 97 |
| 431 | 20240119 | 114800 | 2603578860 | 5190 | 5190 | 5190 | 5190 | 226 |
| 432 | 20240119 | 114700 | 2602405920 | 5190 | 5180 | 5190 | 5180 | 126 |
| 433 | 20240119 | 114600 | 2601752010 | 5180 | 5180 | 5180 | 5180 | 50 |
| 434 | 20240119 | 114500 | 2601493010 | 5190 | 5190 | 5190 | 5190 | 300 |
| 435 | 20240119 | 114400 | 2599936010 | 5180 | 5180 | 5180 | 5180 | 200 |
| 436 | 20240119 | 114300 | 2598900010 | 5180 | 5180 | 5180 | 5180 | 2384 |
| 437 | 20240119 | 114200 | 2586550890 | 5180 | 5190 | 5190 | 5180 | 78 |
| 438 | 20240119 | 114100 | 2586146640 | 5180 | 5180 | 5180 | 5180 | 10 |
| 439 | 20240119 | 114000 | 2586094840 | 5180 | 5180 | 5180 | 5180 | 125 |
| 440 | 20240119 | 113900 | 2585447340 | 5200 | 5190 | 5200 | 5190 | 101 |
| 441 | 20240119 | 113800 | 2584922490 | 5190 | 5190 | 5190 | 5190 | 4 |
| 442 | 20240119 | 113700 | 2584901730 | 5200 | 5180 | 5200 | 5180 | 20 |
| 443 | 20240119 | 113600 | 2584797930 | 5200 | 5170 | 5200 | 5170 | 146 |
| 444 | 20240119 | 113500 | 2584039820 | 5170 | 5180 | 5180 | 5170 | 1033 |
| 445 | 20240119 | 113400 | 2578699200 | 5200 | 5180 | 5200 | 5170 | 2423 |
| 446 | 20240119 | 113300 | 2566163140 | 5180 | 5190 | 5190 | 5180 | 2065 |
| 447 | 20240119 | 113200 | 2555454660 | 5200 | 5200 | 5200 | 5200 | 33 |
| 448 | 20240119 | 113100 | 2555283060 | 5200 | 5200 | 5200 | 5190 | 475 |
| 449 | 20240119 | 113000 | 2552814560 | 5200 | 5200 | 5200 | 5200 | 101 |
| 450 | 20240119 | 112900 | 2552289360 | 5200 | 5200 | 5200 | 5200 | 107 |
| 451 | 20240119 | 112800 | 2551732960 | 5200 | 5200 | 5200 | 5200 | 558 |
| 452 | 20240119 | 112700 | 2548831360 | 5200 | 5200 | 5200 | 5200 | 438 |
| 453 | 20240119 | 112600 | 2546553760 | 5200 | 5210 | 5210 | 5200 | 105 |
| 454 | 20240119 | 112500 | 2546006760 | 5210 | 5210 | 5210 | 5210 | 2510 |
| 455 | 20240119 | 112400 | 2532929660 | 5210 | 5210 | 5210 | 5210 | 596 |
| 456 | 20240119 | 112300 | 2529824500 | 5210 | 5190 | 5210 | 5190 | 1995 |
| 457 | 20240119 | 112200 | 2519467780 | 5190 | 5190 | 5190 | 5190 | 1000 |
| 458 | 20240119 | 112100 | 2514277780 | 5190 | 5190 | 5190 | 5190 | 10 |
| 459 | 20240119 | 112000 | 2514225880 | 5190 | 5190 | 5190 | 5190 | 1926 |
| 460 | 20240119 | 111900 | 2504229940 | 5180 | 5190 | 5190 | 5180 | 523 |
| 461 | 20240119 | 111800 | 2501520570 | 5190 | 5190 | 5190 | 5190 | 0 |
| 462 | 20240119 | 111700 | 2501520570 | 5190 | 5170 | 5190 | 5170 | 1378 |
| 463 | 20240119 | 111600 | 2494392830 | 5170 | 5170 | 5170 | 5170 | 1214 |
| 464 | 20240119 | 111500 | 2488116450 | 5180 | 5180 | 5180 | 5170 | 239 |
| 465 | 20240119 | 111400 | 2486878450 | 5180 | 5180 | 5190 | 5180 | 2026 |
| 466 | 20240119 | 111300 | 2476383140 | 5180 | 5180 | 5180 | 5170 | 703 |
| 467 | 20240119 | 111200 | 2472741610 | 5170 | 5170 | 5170 | 5170 | 114 |
| 468 | 20240119 | 111100 | 2472152230 | 5170 | 5170 | 5170 | 5170 | 57 |
| 469 | 20240119 | 111000 | 2471857540 | 5170 | 5170 | 5170 | 5170 | 100 |
| 470 | 20240119 | 110900 | 2471340540 | 5170 | 5180 | 5180 | 5170 | 410 |
| 471 | 20240119 | 110800 | 2469219740 | 5180 | 5180 | 5180 | 5180 | 9 |
| 472 | 20240119 | 110700 | 2469173120 | 5170 | 5180 | 5180 | 5170 | 2087 |
| 473 | 20240119 | 110600 | 2458372460 | 5180 | 5180 | 5180 | 5180 | 10 |
| 474 | 20240119 | 110500 | 2458320660 | 5180 | 5180 | 5180 | 5180 | 420 |
| 475 | 20240119 | 110400 | 2456145060 | 5170 | 5180 | 5180 | 5170 | 21 |
| 476 | 20240119 | 110300 | 2456036330 | 5180 | 5190 | 5190 | 5180 | 377 |
| 477 | 20240119 | 110200 | 2454081970 | 5180 | 5180 | 5190 | 5180 | 1165 |
| 478 | 20240119 | 110100 | 2448047170 | 5180 | 5180 | 5180 | 5180 | 425 |
| 479 | 20240119 | 110000 | 2445845670 | 5180 | 5170 | 5180 | 5170 | 909 |
| 480 | 20240119 | 105900 | 2441138050 | 5180 | 5180 | 5180 | 5170 | 314 |
| 481 | 20240119 | 105800 | 2439512580 | 5180 | 5170 | 5190 | 5170 | 1039 |
| 482 | 20240119 | 105700 | 2434131370 | 5170 | 5180 | 5180 | 5170 | 418 |
| 483 | 20240119 | 105600 | 2431968220 | 5170 | 5170 | 5170 | 5160 | 1047 |
| 484 | 20240119 | 105500 | 2426556950 | 5170 | 5180 | 5180 | 5170 | 201 |
| 485 | 20240119 | 105400 | 2425516770 | 5180 | 5170 | 5180 | 5160 | 5196 |
| 486 | 20240119 | 105300 | 2398659770 | 5170 | 5180 | 5180 | 5170 | 4485 |
| 487 | 20240119 | 105200 | 2375430910 | 5180 | 5190 | 5190 | 5180 | 1538 |
| 488 | 20240119 | 105100 | 2367463070 | 5190 | 5200 | 5200 | 5190 | 9207 |
| 489 | 20240119 | 105000 | 2319625130 | 5210 | 5210 | 5210 | 5210 | 2174 |
| 490 | 20240119 | 104900 | 2308298590 | 5210 | 5220 | 5220 | 5210 | 1300 |
| 491 | 20240119 | 104800 | 2301514590 | 5220 | 5210 | 5220 | 5210 | 789 |
| 492 | 20240119 | 104700 | 2297402400 | 5210 | 5220 | 5220 | 5210 | 252 |
| 493 | 20240119 | 104600 | 2296088970 | 5220 | 5220 | 5220 | 5210 | 1700 |
| 494 | 20240119 | 104500 | 2287214980 | 5220 | 5220 | 5230 | 5220 | 53 |
| 495 | 20240119 | 104400 | 2286938300 | 5220 | 5210 | 5220 | 5200 | 2055 |
| 496 | 20240119 | 104300 | 2276221910 | 5200 | 5220 | 5230 | 5200 | 5118 |
| 497 | 20240119 | 104200 | 2249530780 | 5220 | 5230 | 5230 | 5220 | 3463 |
| 498 | 20240119 | 104100 | 2231419310 | 5230 | 5240 | 5240 | 5230 | 1201 |
| 499 | 20240119 | 104000 | 2225132360 | 5240 | 5250 | 5250 | 5240 | 846 |
| 500 | 20240119 | 103900 | 2220697370 | 5250 | 5240 | 5250 | 5240 | 1318 |
| 501 | 20240119 | 103800 | 2213788890 | 5240 | 5220 | 5250 | 5220 | 2423 |
| 502 | 20240119 | 103700 | 2201114380 | 5230 | 5210 | 5230 | 5210 | 566 |
| 503 | 20240119 | 103600 | 2198160670 | 5210 | 5230 | 5230 | 5210 | 2551 |
| 504 | 20240119 | 103500 | 2184831320 | 5230 | 5210 | 5230 | 5200 | 3116 |
| 505 | 20240119 | 103400 | 2168576310 | 5210 | 5220 | 5250 | 5210 | 5593 |
| 506 | 20240119 | 103300 | 2139361540 | 5220 | 5220 | 5230 | 5210 | 3238 |
| 507 | 20240119 | 103200 | 2122452540 | 5210 | 5230 | 5230 | 5210 | 2033 |
| 508 | 20240119 | 103100 | 2111844330 | 5230 | 5210 | 5240 | 5170 | 14762 |
| 509 | 20240119 | 103000 | 2035016280 | 5220 | 5230 | 5230 | 5210 | 7420 |
| 510 | 20240119 | 102900 | 1996309550 | 5230 | 5240 | 5240 | 5220 | 2260 |
| 511 | 20240119 | 102800 | 1984487000 | 5240 | 5250 | 5250 | 5220 | 8862 |
| 512 | 20240119 | 102700 | 1938083860 | 5260 | 5240 | 5260 | 5240 | 4047 |
| 513 | 20240119 | 102600 | 1916843210 | 5250 | 5230 | 5250 | 5220 | 6241 |
| 514 | 20240119 | 102500 | 1884101230 | 5230 | 5220 | 5230 | 5220 | 177 |
| 515 | 20240119 | 102400 | 1883175840 | 5230 | 5220 | 5230 | 5210 | 2461 |
| 516 | 20240119 | 102300 | 1870347150 | 5210 | 5240 | 5240 | 5200 | 8950 |
| 517 | 20240119 | 102200 | 1823758590 | 5240 | 5250 | 5260 | 5220 | 4826 |
| 518 | 20240119 | 102100 | 1798493020 | 5250 | 5240 | 5250 | 5220 | 7917 |
| 519 | 20240119 | 102000 | 1757044060 | 5240 | 5260 | 5270 | 5240 | 16684 |
| 520 | 20240119 | 101900 | 1669492310 | 5260 | 5260 | 5270 | 5250 | 5128 |
| 521 | 20240119 | 101800 | 1642517990 | 5260 | 5280 | 5290 | 5250 | 10837 |
| 522 | 20240119 | 101700 | 1585425620 | 5260 | 5260 | 5300 | 5240 | 42015 |
| 523 | 20240119 | 101600 | 1363737580 | 5240 | 5240 | 5260 | 5230 | 16135 |
| 524 | 20240119 | 101500 | 1279102490 | 5240 | 5210 | 5280 | 5210 | 33927 |
| 525 | 20240119 | 101400 | 1100904380 | 5210 | 5180 | 5210 | 5180 | 19853 |
| 526 | 20240119 | 101300 | 997681870 | 5180 | 5180 | 5190 | 5180 | 3441 |
| 527 | 20240119 | 101200 | 979856990 | 5170 | 5170 | 5180 | 5160 | 4411 |
| 528 | 20240119 | 101100 | 957062230 | 5170 | 5170 | 5170 | 5160 | 2070 |
| 529 | 20240119 | 101000 | 946364710 | 5160 | 5170 | 5170 | 5160 | 1180 |
| 530 | 20240119 | 100900 | 940275140 | 5160 | 5160 | 5160 | 5150 | 1184 |
| 531 | 20240119 | 100800 | 934169720 | 5160 | 5160 | 5160 | 5150 | 343 |
| 532 | 20240119 | 100700 | 932399860 | 5160 | 5160 | 5160 | 5150 | 1153 |
| 533 | 20240119 | 100600 | 926450450 | 5160 | 5170 | 5170 | 5160 | 4008 |
| 534 | 20240119 | 100500 | 905752450 | 5180 | 5180 | 5180 | 5160 | 3793 |
| 535 | 20240119 | 100400 | 886148640 | 5180 | 5190 | 5190 | 5170 | 2225 |
| 536 | 20240119 | 100300 | 874623350 | 5180 | 5200 | 5200 | 5180 | 11927 |
| 537 | 20240119 | 100200 | 812643470 | 5200 | 5160 | 5200 | 5160 | 5977 |
| 538 | 20240119 | 100100 | 781646250 | 5160 | 5180 | 5180 | 5160 | 3448 |
| 539 | 20240119 | 100000 | 763825980 | 5180 | 5170 | 5180 | 5170 | 8130 |
| 540 | 20240119 | 095900 | 721725800 | 5170 | 5180 | 5180 | 5150 | 2001 |
| 541 | 20240119 | 095800 | 711386370 | 5170 | 5130 | 5170 | 5120 | 24830 |
| 542 | 20240119 | 095700 | 583457130 | 5130 | 5130 | 5130 | 5130 | 990 |
| 543 | 20240119 | 095600 | 578378430 | 5120 | 5120 | 5120 | 5120 | 10 |
| 544 | 20240119 | 095500 | 578327230 | 5130 | 5130 | 5130 | 5130 | 80 |
| 545 | 20240119 | 095400 | 577916830 | 5130 | 5130 | 5130 | 5130 | 1236 |
| 546 | 20240119 | 095300 | 571576150 | 5130 | 5130 | 5130 | 5120 | 4132 |
| 547 | 20240119 | 095200 | 550379090 | 5120 | 5110 | 5120 | 5110 | 1235 |
| 548 | 20240119 | 095100 | 544058240 | 5110 | 5110 | 5110 | 5110 | 2355 |
| 549 | 20240119 | 095000 | 532024190 | 5110 | 5120 | 5120 | 5110 | 11 |
| 550 | 20240119 | 094900 | 531967880 | 5110 | 5110 | 5110 | 5110 | 240 |
| 551 | 20240119 | 094800 | 530741480 | 5110 | 5110 | 5110 | 5110 | 69 |
| 552 | 20240119 | 094700 | 530388890 | 5110 | 5120 | 5120 | 5110 | 701 |
| 553 | 20240119 | 094600 | 526805770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 554 | 20240119 | 094500 | 526805770 | 5120 | 5120 | 5120 | 5120 | 250 |
| 555 | 20240119 | 094400 | 525525770 | 5120 | 5120 | 5120 | 5110 | 986 |
| 556 | 20240119 | 094300 | 520477680 | 5120 | 5130 | 5130 | 5120 | 2049 |
| 557 | 20240119 | 094200 | 509982800 | 5130 | 5110 | 5130 | 5100 | 3031 |
| 558 | 20240119 | 094100 | 494492150 | 5100 | 5100 | 5100 | 5100 | 328 |
| 559 | 20240119 | 094000 | 492819350 | 5110 | 5110 | 5110 | 5110 | 30 |
| 560 | 20240119 | 093900 | 492666050 | 5110 | 5100 | 5120 | 5100 | 1274 |
| 561 | 20240119 | 093800 | 486156520 | 5100 | 5100 | 5100 | 5090 | 406 |
| 562 | 20240119 | 093700 | 484087920 | 5100 | 5110 | 5110 | 5100 | 79 |
| 563 | 20240119 | 093600 | 483684630 | 5090 | 5100 | 5110 | 5090 | 2428 |
| 564 | 20240119 | 093500 | 471306970 | 5110 | 5120 | 5120 | 5110 | 1709 |
| 565 | 20240119 | 093400 | 462573940 | 5120 | 5120 | 5120 | 5120 | 1236 |
| 566 | 20240119 | 093300 | 456245620 | 5120 | 5120 | 5120 | 5120 | 1155 |
| 567 | 20240119 | 093200 | 450332020 | 5130 | 5130 | 5130 | 5120 | 366 |
| 568 | 20240119 | 093100 | 448456130 | 5130 | 5120 | 5130 | 5120 | 681 |
| 569 | 20240119 | 093000 | 444962630 | 5130 | 5120 | 5130 | 5120 | 131 |
| 570 | 20240119 | 092900 | 444290610 | 5120 | 5130 | 5130 | 5110 | 3163 |
| 571 | 20240119 | 092800 | 428083370 | 5120 | 5120 | 5120 | 5120 | 69 |
| 572 | 20240119 | 092700 | 427730090 | 5130 | 5130 | 5130 | 5120 | 1092 |
| 573 | 20240119 | 092600 | 422134950 | 5110 | 5110 | 5130 | 5110 | 949 |
| 574 | 20240119 | 092500 | 417270800 | 5110 | 5110 | 5120 | 5110 | 1249 |
| 575 | 20240119 | 092400 | 410887410 | 5110 | 5110 | 5110 | 5110 | 30 |
| 576 | 20240119 | 092300 | 410734110 | 5130 | 5130 | 5130 | 5120 | 44 |
| 577 | 20240119 | 092200 | 410508540 | 5130 | 5150 | 5150 | 5130 | 5265 |
| 578 | 20240119 | 092100 | 383487280 | 5150 | 5150 | 5160 | 5150 | 410 |
| 579 | 20240119 | 092000 | 381375770 | 5160 | 5140 | 5160 | 5130 | 3212 |
| 580 | 20240119 | 091900 | 364833760 | 5140 | 5140 | 5140 | 5140 | 1667 |
| 581 | 20240119 | 091800 | 356265380 | 5140 | 5150 | 5150 | 5140 | 4340 |
| 582 | 20240119 | 091700 | 333935000 | 5150 | 5140 | 5150 | 5140 | 4775 |
| 583 | 20240119 | 091600 | 309350230 | 5140 | 5130 | 5140 | 5130 | 4756 |
| 584 | 20240119 | 091500 | 284905380 | 5140 | 5130 | 5140 | 5120 | 2046 |
| 585 | 20240119 | 091400 | 274417880 | 5120 | 5120 | 5130 | 5120 | 1402 |
| 586 | 20240119 | 091300 | 267231580 | 5110 | 5110 | 5130 | 5100 | 1393 |
| 587 | 20240119 | 091200 | 260098350 | 5100 | 5100 | 5100 | 5100 | 50 |
| 588 | 20240119 | 091100 | 259843350 | 5100 | 5130 | 5130 | 5100 | 1976 |
| 589 | 20240119 | 091000 | 249737840 | 5130 | 5140 | 5150 | 5130 | 575 |
| 590 | 20240119 | 090900 | 246781170 | 5150 | 5120 | 5150 | 5120 | 4870 |
| 591 | 20240119 | 090800 | 221774400 | 5120 | 5120 | 5120 | 5120 | 1595 |
| 592 | 20240119 | 090700 | 213608000 | 5120 | 5080 | 5120 | 5080 | 4557 |
| 593 | 20240119 | 090600 | 190321910 | 5080 | 5110 | 5120 | 5070 | 14039 |
| 594 | 20240119 | 090500 | 118608660 | 5110 | 5110 | 5110 | 5110 | 771 |
| 595 | 20240119 | 090400 | 114668850 | 5120 | 5120 | 5120 | 5110 | 461 |
| 596 | 20240119 | 090300 | 112308760 | 5120 | 5110 | 5130 | 5110 | 804 |
| 597 | 20240119 | 090200 | 108189980 | 5110 | 5100 | 5130 | 5060 | 3813 |
| 598 | 20240119 | 090100 | 88684480 | 5090 | 5080 | 5100 | 5050 | 3151 |
| 599 | 20240119 | 090000 | 72717160 | 5060 | 5050 | 5070 | 5050 | 14396 |