30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 3 | 20240119 | 183000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 4 | 20240119 | 182900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 5 | 20240119 | 182800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 6 | 20240119 | 182700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 7 | 20240119 | 182600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 8 | 20240119 | 182500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 9 | 20240119 | 182400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 10 | 20240119 | 182300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 11 | 20240119 | 182200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 12 | 20240119 | 182100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 13 | 20240119 | 182000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 14 | 20240119 | 181900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 15 | 20240119 | 181800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 16 | 20240119 | 181700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 17 | 20240119 | 181600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 18 | 20240119 | 181500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 19 | 20240119 | 181400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 20 | 20240119 | 181300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 21 | 20240119 | 181200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 22 | 20240119 | 181100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 23 | 20240119 | 181000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 24 | 20240119 | 180900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 25 | 20240119 | 180800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 26 | 20240119 | 180700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 27 | 20240119 | 180600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 28 | 20240119 | 180500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 29 | 20240119 | 180400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 30 | 20240119 | 180300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 31 | 20240119 | 180200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 32 | 20240119 | 180100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 33 | 20240119 | 180000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 34 | 20240119 | 175900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 35 | 20240119 | 175800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 36 | 20240119 | 175700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 37 | 20240119 | 175600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 38 | 20240119 | 175500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 39 | 20240119 | 175400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 40 | 20240119 | 175300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 41 | 20240119 | 175200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 42 | 20240119 | 175100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 43 | 20240119 | 175000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 44 | 20240119 | 174900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 45 | 20240119 | 174800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 46 | 20240119 | 174700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 47 | 20240119 | 174600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 48 | 20240119 | 174500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 49 | 20240119 | 174400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 50 | 20240119 | 174300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 51 | 20240119 | 174200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 52 | 20240119 | 174100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 53 | 20240119 | 174000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 54 | 20240119 | 173900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 55 | 20240119 | 173800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 56 | 20240119 | 173700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 57 | 20240119 | 173600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 58 | 20240119 | 173500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 59 | 20240119 | 173400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 60 | 20240119 | 173300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 61 | 20240119 | 173200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 62 | 20240119 | 173100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 63 | 20240119 | 173000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 64 | 20240119 | 172900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 65 | 20240119 | 172800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 66 | 20240119 | 172700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 67 | 20240119 | 172600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 68 | 20240119 | 172500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 69 | 20240119 | 172400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 70 | 20240119 | 172300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 71 | 20240119 | 172200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 72 | 20240119 | 172100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 73 | 20240119 | 172000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 74 | 20240119 | 171900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 75 | 20240119 | 171800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 76 | 20240119 | 171700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 77 | 20240119 | 171600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 78 | 20240119 | 171500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 79 | 20240119 | 171400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 80 | 20240119 | 171300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 81 | 20240119 | 171200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 82 | 20240119 | 171100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 83 | 20240119 | 171000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 84 | 20240119 | 170900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 85 | 20240119 | 170800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 86 | 20240119 | 170700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 87 | 20240119 | 170600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 88 | 20240119 | 170500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 89 | 20240119 | 170400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 90 | 20240119 | 170300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 91 | 20240119 | 170200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 92 | 20240119 | 170100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 93 | 20240119 | 170000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 94 | 20240119 | 165900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 95 | 20240119 | 165800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 96 | 20240119 | 165700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 97 | 20240119 | 165600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 98 | 20240119 | 165500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 99 | 20240119 | 165400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 100 | 20240119 | 165300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 101 | 20240119 | 165200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 102 | 20240119 | 165100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 103 | 20240119 | 165000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 104 | 20240119 | 164900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 105 | 20240119 | 164800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 106 | 20240119 | 164700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 107 | 20240119 | 164600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 108 | 20240119 | 164500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 109 | 20240119 | 164400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 110 | 20240119 | 164300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 111 | 20240119 | 164200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 112 | 20240119 | 164100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 113 | 20240119 | 164000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 114 | 20240119 | 163900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 115 | 20240119 | 163800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 116 | 20240119 | 163700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 117 | 20240119 | 163600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 118 | 20240119 | 163500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 119 | 20240119 | 163400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 120 | 20240119 | 163300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 121 | 20240119 | 163200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 122 | 20240119 | 163100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 123 | 20240119 | 163000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 124 | 20240119 | 162900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 125 | 20240119 | 162800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 126 | 20240119 | 162700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 127 | 20240119 | 162600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 128 | 20240119 | 162500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 129 | 20240119 | 162400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 130 | 20240119 | 162300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 131 | 20240119 | 162200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 132 | 20240119 | 162100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 133 | 20240119 | 162000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 134 | 20240119 | 161900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 135 | 20240119 | 161800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 136 | 20240119 | 161700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 137 | 20240119 | 161600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 138 | 20240119 | 161500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 139 | 20240119 | 161400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 140 | 20240119 | 161300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 141 | 20240119 | 161200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 142 | 20240119 | 161100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 143 | 20240119 | 161000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 144 | 20240119 | 160900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 145 | 20240119 | 160800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 146 | 20240119 | 160700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 147 | 20240119 | 160600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 148 | 20240119 | 160500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 149 | 20240119 | 160400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 150 | 20240119 | 160300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 151 | 20240119 | 160200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 152 | 20240119 | 160100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 153 | 20240119 | 160000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 154 | 20240119 | 155900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 155 | 20240119 | 155800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 156 | 20240119 | 155700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 157 | 20240119 | 155600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 158 | 20240119 | 155500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 159 | 20240119 | 155400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 160 | 20240119 | 155300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 161 | 20240119 | 155200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 162 | 20240119 | 155100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 163 | 20240119 | 155000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 164 | 20240119 | 154900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 165 | 20240119 | 154800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 166 | 20240119 | 154700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 167 | 20240119 | 154600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 168 | 20240119 | 154500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 169 | 20240119 | 154400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 170 | 20240119 | 154300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 171 | 20240119 | 154200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 172 | 20240119 | 154100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 173 | 20240119 | 154000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 174 | 20240119 | 153900 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 175 | 20240119 | 153800 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 176 | 20240119 | 153700 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 177 | 20240119 | 153600 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 178 | 20240119 | 153500 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 179 | 20240119 | 153400 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 180 | 20240119 | 153300 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 181 | 20240119 | 153200 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 182 | 20240119 | 153100 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 183 | 20240119 | 153000 | 3907730240 | 19310 | 19310 | 19310 | 19310 | 5138 |
| 184 | 20240119 | 152900 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 185 | 20240119 | 152800 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 186 | 20240119 | 152700 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 187 | 20240119 | 152600 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 188 | 20240119 | 152500 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 189 | 20240119 | 152400 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 190 | 20240119 | 152300 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 191 | 20240119 | 152200 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 192 | 20240119 | 152100 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 193 | 20240119 | 152000 | 3808515460 | 19300 | 19300 | 19300 | 19300 | 0 |
| 194 | 20240119 | 151900 | 3808515460 | 19300 | 19430 | 19430 | 19300 | 2471 |
| 195 | 20240119 | 151800 | 3760743260 | 19430 | 19380 | 19440 | 19360 | 1728 |
| 196 | 20240119 | 151700 | 3727274490 | 19380 | 19450 | 19450 | 19380 | 417 |
| 197 | 20240119 | 151600 | 3719189410 | 19450 | 19410 | 19450 | 19380 | 922 |
| 198 | 20240119 | 151500 | 3701305740 | 19470 | 19430 | 19470 | 19400 | 592 |
| 199 | 20240119 | 151400 | 3689813090 | 19390 | 19400 | 19490 | 19390 | 241 |
| 200 | 20240119 | 151300 | 3685133020 | 19390 | 19420 | 19430 | 19390 | 441 |
| 201 | 20240119 | 151200 | 3676579430 | 19400 | 19430 | 19510 | 19400 | 1173 |
| 202 | 20240119 | 151100 | 3653802530 | 19430 | 19530 | 19530 | 19430 | 208 |
| 203 | 20240119 | 151000 | 3649759780 | 19540 | 19430 | 19540 | 19430 | 661 |
| 204 | 20240119 | 150900 | 3636916330 | 19570 | 19560 | 19590 | 19390 | 1329 |
| 205 | 20240119 | 150800 | 3611050260 | 19580 | 19490 | 19580 | 19490 | 628 |
| 206 | 20240119 | 150700 | 3598790720 | 19490 | 19390 | 19490 | 19380 | 1179 |
| 207 | 20240119 | 150600 | 3575840850 | 19480 | 19490 | 19500 | 19370 | 1146 |
| 208 | 20240119 | 150500 | 3553608410 | 19500 | 19500 | 19500 | 19410 | 1022 |
| 209 | 20240119 | 150400 | 3533754360 | 19470 | 19400 | 19470 | 19390 | 275 |
| 210 | 20240119 | 150300 | 3528416960 | 19390 | 19490 | 19490 | 19390 | 2652 |
| 211 | 20240119 | 150200 | 3476962020 | 19400 | 19530 | 19610 | 19400 | 2272 |
| 212 | 20240119 | 150100 | 3432698220 | 19530 | 19650 | 19650 | 19530 | 530 |
| 213 | 20240119 | 150000 | 3422330160 | 19650 | 19670 | 19670 | 19650 | 370 |
| 214 | 20240119 | 145900 | 3415059590 | 19680 | 19670 | 19700 | 19670 | 777 |
| 215 | 20240119 | 145800 | 3399761930 | 19670 | 19650 | 19670 | 19650 | 458 |
| 216 | 20240119 | 145700 | 3390754370 | 19650 | 19630 | 19650 | 19630 | 375 |
| 217 | 20240119 | 145600 | 3383386780 | 19640 | 19640 | 19640 | 19600 | 204 |
| 218 | 20240119 | 145500 | 3379381170 | 19600 | 19600 | 19600 | 19600 | 522 |
| 219 | 20240119 | 145400 | 3369149970 | 19600 | 19660 | 19660 | 19600 | 2527 |
| 220 | 20240119 | 145300 | 3319560920 | 19660 | 19690 | 19700 | 19660 | 891 |
| 221 | 20240119 | 145200 | 3302031030 | 19690 | 19690 | 19690 | 19680 | 79 |
| 222 | 20240119 | 145100 | 3300476020 | 19690 | 19700 | 19700 | 19690 | 53 |
| 223 | 20240119 | 145000 | 3299432430 | 19670 | 19670 | 19670 | 19670 | 1 |
| 224 | 20240119 | 144900 | 3299412760 | 19740 | 19660 | 19800 | 19650 | 997 |
| 225 | 20240119 | 144800 | 3279738130 | 19670 | 19670 | 19670 | 19670 | 26 |
| 226 | 20240119 | 144700 | 3279226710 | 19660 | 19660 | 19670 | 19660 | 165 |
| 227 | 20240119 | 144600 | 3275982620 | 19670 | 19670 | 19670 | 19670 | 351 |
| 228 | 20240119 | 144500 | 3269078450 | 19640 | 19670 | 19670 | 19640 | 477 |
| 229 | 20240119 | 144400 | 3259703270 | 19670 | 19680 | 19680 | 19670 | 384 |
| 230 | 20240119 | 144300 | 3252148350 | 19670 | 19680 | 19680 | 19670 | 101 |
| 231 | 20240119 | 144200 | 3250161330 | 19680 | 19750 | 19750 | 19670 | 308 |
| 232 | 20240119 | 144100 | 3244102320 | 19670 | 19740 | 19740 | 19670 | 715 |
| 233 | 20240119 | 144000 | 3230003130 | 19740 | 19680 | 19740 | 19680 | 1418 |
| 234 | 20240119 | 143900 | 3202096190 | 19680 | 19730 | 19730 | 19680 | 2337 |
| 235 | 20240119 | 143800 | 3156051130 | 19740 | 19750 | 19750 | 19740 | 117 |
| 236 | 20240119 | 143700 | 3153740980 | 19760 | 19760 | 19760 | 19760 | 3 |
| 237 | 20240119 | 143600 | 3153681700 | 19760 | 19770 | 19770 | 19760 | 48 |
| 238 | 20240119 | 143500 | 3152733200 | 19770 | 19770 | 19770 | 19770 | 50 |
| 239 | 20240119 | 143400 | 3151744700 | 19810 | 19770 | 19810 | 19770 | 36 |
| 240 | 20240119 | 143300 | 3151032940 | 19780 | 19800 | 19820 | 19780 | 466 |
| 241 | 20240119 | 143200 | 3141811140 | 19800 | 19810 | 19810 | 19800 | 300 |
| 242 | 20240119 | 143100 | 3135870210 | 19810 | 19820 | 19820 | 19810 | 92 |
| 243 | 20240119 | 143000 | 3134047190 | 19830 | 19830 | 19830 | 19830 | 1 |
| 244 | 20240119 | 142900 | 3134027360 | 19810 | 19830 | 19830 | 19810 | 8 |
| 245 | 20240119 | 142800 | 3133868740 | 19830 | 19830 | 19830 | 19830 | 191 |
| 246 | 20240119 | 142700 | 3130081210 | 19830 | 19840 | 19840 | 19830 | 520 |
| 247 | 20240119 | 142600 | 3119769510 | 19830 | 19830 | 19830 | 19830 | 15 |
| 248 | 20240119 | 142500 | 3119472060 | 19810 | 19810 | 19810 | 19800 | 26 |
| 249 | 20240119 | 142400 | 3118957070 | 19810 | 19840 | 19840 | 19800 | 747 |
| 250 | 20240119 | 142300 | 3104159950 | 19820 | 19810 | 19820 | 19810 | 414 |
| 251 | 20240119 | 142200 | 3095954810 | 19820 | 19820 | 19820 | 19820 | 220 |
| 252 | 20240119 | 142100 | 3091594410 | 19820 | 19830 | 19830 | 19820 | 8 |
| 253 | 20240119 | 142000 | 3091435830 | 19830 | 19840 | 19840 | 19830 | 385 |
| 254 | 20240119 | 141900 | 3083801180 | 19840 | 19850 | 19850 | 19840 | 24 |
| 255 | 20240119 | 141800 | 3083325000 | 19840 | 19840 | 19850 | 19840 | 593 |
| 256 | 20240119 | 141700 | 3071559850 | 19840 | 19840 | 19840 | 19840 | 44 |
| 257 | 20240119 | 141600 | 3070686890 | 19840 | 19850 | 19850 | 19840 | 510 |
| 258 | 20240119 | 141500 | 3060567910 | 19850 | 19860 | 19880 | 19840 | 85 |
| 259 | 20240119 | 141400 | 3058879390 | 19840 | 19840 | 19840 | 19840 | 145 |
| 260 | 20240119 | 141300 | 3056002590 | 19840 | 19840 | 19870 | 19830 | 252 |
| 261 | 20240119 | 141200 | 3051005220 | 19870 | 19830 | 19870 | 19830 | 95 |
| 262 | 20240119 | 141100 | 3049121170 | 19830 | 19890 | 19890 | 19830 | 120 |
| 263 | 20240119 | 141000 | 3046740970 | 19830 | 19880 | 19910 | 19830 | 701 |
| 264 | 20240119 | 140900 | 3032794990 | 19880 | 19880 | 19880 | 19870 | 240 |
| 265 | 20240119 | 140800 | 3028024340 | 19880 | 19870 | 19880 | 19850 | 162 |
| 266 | 20240119 | 140700 | 3024808100 | 19880 | 19850 | 19880 | 19850 | 996 |
| 267 | 20240119 | 140600 | 3005011310 | 19850 | 19840 | 19850 | 19820 | 316 |
| 268 | 20240119 | 140500 | 2998739770 | 19820 | 19810 | 19820 | 19810 | 45 |
| 269 | 20240119 | 140400 | 2997848310 | 19810 | 19820 | 19820 | 19810 | 865 |
| 270 | 20240119 | 140300 | 2980712160 | 19820 | 19820 | 19820 | 19820 | 5 |
| 271 | 20240119 | 140200 | 2980613060 | 19820 | 19810 | 19820 | 19810 | 165 |
| 272 | 20240119 | 140100 | 2977342770 | 19800 | 19720 | 19800 | 19720 | 73 |
| 273 | 20240119 | 140000 | 2975899770 | 19720 | 19780 | 19810 | 19700 | 2209 |
| 274 | 20240119 | 135900 | 2932275790 | 19760 | 19740 | 19760 | 19740 | 525 |
| 275 | 20240119 | 135800 | 2921911690 | 19740 | 19720 | 19740 | 19710 | 115 |
| 276 | 20240119 | 135700 | 2919644260 | 19740 | 19700 | 19740 | 19700 | 662 |
| 277 | 20240119 | 135600 | 2906589570 | 19710 | 19740 | 19740 | 19710 | 66 |
| 278 | 20240119 | 135500 | 2905287730 | 19780 | 19790 | 19790 | 19680 | 3584 |
| 279 | 20240119 | 135400 | 2834532680 | 19790 | 19800 | 19800 | 19790 | 149 |
| 280 | 20240119 | 135300 | 2831583880 | 19810 | 19810 | 19810 | 19790 | 126 |
| 281 | 20240119 | 135200 | 2829088110 | 19820 | 19830 | 19830 | 19820 | 20 |
| 282 | 20240119 | 135100 | 2828691660 | 19830 | 19850 | 19850 | 19830 | 7 |
| 283 | 20240119 | 135000 | 2828552830 | 19780 | 19870 | 19870 | 19780 | 3827 |
| 284 | 20240119 | 134900 | 2752826930 | 19820 | 19870 | 19870 | 19820 | 155 |
| 285 | 20240119 | 134800 | 2749752990 | 19860 | 19840 | 19860 | 19840 | 371 |
| 286 | 20240119 | 134700 | 2742389150 | 19840 | 19850 | 19850 | 19840 | 61 |
| 287 | 20240119 | 134600 | 2741178600 | 19850 | 19850 | 19850 | 19850 | 3 |
| 288 | 20240119 | 134500 | 2741119050 | 19800 | 19800 | 19800 | 19800 | 50 |
| 289 | 20240119 | 134400 | 2740129050 | 19800 | 19850 | 19850 | 19790 | 223 |
| 290 | 20240119 | 134300 | 2735712820 | 19850 | 19860 | 19870 | 19800 | 3342 |
| 291 | 20240119 | 134200 | 2669514400 | 19880 | 19880 | 19880 | 19880 | 25 |
| 292 | 20240119 | 134100 | 2669017400 | 19880 | 19850 | 19880 | 19850 | 19 |
| 293 | 20240119 | 134000 | 2668640040 | 19850 | 19850 | 19850 | 19850 | 2 |
| 294 | 20240119 | 133900 | 2668600340 | 19830 | 19830 | 19830 | 19830 | 34 |
| 295 | 20240119 | 133800 | 2667926120 | 19830 | 19830 | 19830 | 19830 | 34 |
| 296 | 20240119 | 133700 | 2667251900 | 19830 | 19830 | 19830 | 19830 | 20 |
| 297 | 20240119 | 133600 | 2666855300 | 19830 | 19830 | 19830 | 19830 | 180 |
| 298 | 20240119 | 133500 | 2663285900 | 19830 | 19830 | 19830 | 19810 | 61 |
| 299 | 20240119 | 133400 | 2662077240 | 19830 | 19830 | 19830 | 19830 | 445 |
| 300 | 20240119 | 133300 | 2653252890 | 19830 | 19840 | 19840 | 19810 | 250 |
| 301 | 20240119 | 133200 | 2648295290 | 19830 | 19840 | 19840 | 19830 | 20 |
| 302 | 20240119 | 133100 | 2647898540 | 19840 | 19840 | 19840 | 19840 | 0 |
| 303 | 20240119 | 133000 | 2647898540 | 19840 | 19840 | 19840 | 19840 | 75 |
| 304 | 20240119 | 132900 | 2646410540 | 19830 | 19830 | 19830 | 19830 | 12 |
| 305 | 20240119 | 132800 | 2646172580 | 19830 | 19830 | 19830 | 19800 | 903 |
| 306 | 20240119 | 132700 | 2628286070 | 19820 | 19820 | 19820 | 19810 | 254 |
| 307 | 20240119 | 132600 | 2623251890 | 19820 | 19830 | 19830 | 19820 | 118 |
| 308 | 20240119 | 132500 | 2620913120 | 19830 | 19830 | 19830 | 19830 | 12 |
| 309 | 20240119 | 132400 | 2620675160 | 19840 | 19840 | 19840 | 19840 | 0 |
| 310 | 20240119 | 132300 | 2620675160 | 19840 | 19850 | 19850 | 19810 | 817 |
| 311 | 20240119 | 132200 | 2604487170 | 19810 | 19880 | 19880 | 19810 | 217 |
| 312 | 20240119 | 132100 | 2600183520 | 19900 | 19860 | 19900 | 19860 | 8 |
| 313 | 20240119 | 132000 | 2600024550 | 19850 | 19850 | 19850 | 19850 | 0 |
| 314 | 20240119 | 131900 | 2600024550 | 19850 | 19850 | 19850 | 19840 | 476 |
| 315 | 20240119 | 131800 | 2590576350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 316 | 20240119 | 131700 | 2590576350 | 19820 | 19840 | 19840 | 19810 | 1156 |
| 317 | 20240119 | 131600 | 2567671780 | 19840 | 19840 | 19840 | 19840 | 35 |
| 318 | 20240119 | 131500 | 2566977380 | 19850 | 19820 | 19850 | 19820 | 296 |
| 319 | 20240119 | 131400 | 2561107580 | 19840 | 19820 | 19840 | 19820 | 435 |
| 320 | 20240119 | 131300 | 2552480060 | 19820 | 19830 | 19840 | 19820 | 549 |
| 321 | 20240119 | 131200 | 2541591690 | 19830 | 19830 | 19830 | 19830 | 6 |
| 322 | 20240119 | 131100 | 2541472710 | 19810 | 19840 | 19840 | 19810 | 947 |
| 323 | 20240119 | 131000 | 2522711300 | 19840 | 19840 | 19840 | 19820 | 311 |
| 324 | 20240119 | 130900 | 2516541360 | 19840 | 19830 | 19840 | 19830 | 160 |
| 325 | 20240119 | 130800 | 2513367250 | 19840 | 19820 | 19840 | 19810 | 186 |
| 326 | 20240119 | 130700 | 2509682520 | 19810 | 19850 | 19850 | 19810 | 145 |
| 327 | 20240119 | 130600 | 2506805080 | 19840 | 19840 | 19840 | 19840 | 240 |
| 328 | 20240119 | 130500 | 2502043480 | 19840 | 19840 | 19840 | 19840 | 51 |
| 329 | 20240119 | 130400 | 2501031640 | 19810 | 19810 | 19810 | 19810 | 20 |
| 330 | 20240119 | 130300 | 2500635440 | 19800 | 19820 | 19820 | 19800 | 1924 |
| 331 | 20240119 | 130200 | 2462525790 | 19820 | 19820 | 19830 | 19810 | 2194 |
| 332 | 20240119 | 130100 | 2419045260 | 19820 | 19830 | 19830 | 19820 | 266 |
| 333 | 20240119 | 130000 | 2413772060 | 19820 | 19840 | 19840 | 19820 | 456 |
| 334 | 20240119 | 125900 | 2404728970 | 19840 | 19840 | 19840 | 19840 | 23 |
| 335 | 20240119 | 125800 | 2404272650 | 19930 | 19930 | 19930 | 19930 | 0 |
| 336 | 20240119 | 125700 | 2404272650 | 19930 | 19830 | 19930 | 19820 | 1124 |
| 337 | 20240119 | 125600 | 2381958050 | 19820 | 19840 | 19840 | 19820 | 1070 |
| 338 | 20240119 | 125500 | 2360742510 | 19840 | 19880 | 19880 | 19840 | 169 |
| 339 | 20240119 | 125400 | 2357388830 | 19840 | 19830 | 19850 | 19830 | 422 |
| 340 | 20240119 | 125300 | 2349017700 | 19830 | 19840 | 19840 | 19830 | 581 |
| 341 | 20240119 | 125200 | 2337494850 | 19830 | 19880 | 19880 | 19830 | 2201 |
| 342 | 20240119 | 125100 | 2293765780 | 19890 | 19900 | 19900 | 19890 | 1192 |
| 343 | 20240119 | 125000 | 2270049750 | 19900 | 19920 | 19930 | 19900 | 2386 |
| 344 | 20240119 | 124900 | 2222544090 | 19920 | 19930 | 19930 | 19920 | 793 |
| 345 | 20240119 | 124800 | 2206743310 | 19930 | 19980 | 19980 | 19920 | 5465 |
| 346 | 20240119 | 124700 | 2097701570 | 19980 | 19990 | 19990 | 19980 | 438 |
| 347 | 20240119 | 124600 | 2088945980 | 19990 | 20000 | 20000 | 19990 | 809 |
| 348 | 20240119 | 124500 | 2072774050 | 20000 | 20000 | 20000 | 20000 | 2100 |
| 349 | 20240119 | 124400 | 2030774050 | 20000 | 20000 | 20000 | 20000 | 1 |
| 350 | 20240119 | 124300 | 2030754050 | 20050 | 20050 | 20050 | 20050 | 62 |
| 351 | 20240119 | 124200 | 2029510950 | 20000 | 20050 | 20050 | 20000 | 261 |
| 352 | 20240119 | 124100 | 2024289950 | 20050 | 20000 | 20050 | 20000 | 82 |
| 353 | 20240119 | 124000 | 2022649200 | 20050 | 20050 | 20050 | 20050 | 51 |
| 354 | 20240119 | 123900 | 2021626650 | 20000 | 20050 | 20050 | 20000 | 59 |
| 355 | 20240119 | 123800 | 2020445600 | 20050 | 20050 | 20050 | 20000 | 148 |
| 356 | 20240119 | 123700 | 2017479650 | 20050 | 20050 | 20050 | 20000 | 137 |
| 357 | 20240119 | 123600 | 2014734900 | 20050 | 20050 | 20050 | 20050 | 1134 |
| 358 | 20240119 | 123500 | 1991998200 | 20050 | 20050 | 20050 | 20050 | 18 |
| 359 | 20240119 | 123400 | 1991637300 | 20050 | 20050 | 20050 | 20050 | 100 |
| 360 | 20240119 | 123300 | 1989632300 | 20100 | 20100 | 20100 | 20100 | 0 |
| 361 | 20240119 | 123200 | 1989632300 | 20100 | 20100 | 20100 | 20100 | 30 |
| 362 | 20240119 | 123100 | 1989029300 | 20100 | 20100 | 20100 | 20100 | 50 |
| 363 | 20240119 | 123000 | 1988024300 | 20100 | 20100 | 20100 | 20100 | 713 |
| 364 | 20240119 | 122900 | 1973693000 | 20100 | 20100 | 20100 | 20100 | 91 |
| 365 | 20240119 | 122800 | 1971863900 | 20150 | 20150 | 20150 | 20150 | 50 |
| 366 | 20240119 | 122700 | 1970856400 | 20100 | 20100 | 20100 | 20100 | 1 |
| 367 | 20240119 | 122600 | 1970836300 | 20100 | 20100 | 20100 | 20100 | 0 |
| 368 | 20240119 | 122500 | 1970836300 | 20100 | 20100 | 20100 | 20100 | 669 |
| 369 | 20240119 | 122400 | 1957389400 | 20100 | 20100 | 20100 | 20100 | 10 |
| 370 | 20240119 | 122300 | 1957188400 | 20100 | 20100 | 20100 | 20100 | 14 |
| 371 | 20240119 | 122200 | 1956907000 | 20100 | 20100 | 20100 | 20100 | 30 |
| 372 | 20240119 | 122100 | 1956304000 | 20100 | 20150 | 20150 | 20100 | 76 |
| 373 | 20240119 | 122000 | 1954773850 | 20100 | 20100 | 20100 | 20100 | 6 |
| 374 | 20240119 | 121900 | 1954653250 | 20100 | 20100 | 20100 | 20100 | 61 |
| 375 | 20240119 | 121800 | 1953427150 | 20100 | 20100 | 20100 | 20100 | 203 |
| 376 | 20240119 | 121700 | 1949346850 | 20100 | 20100 | 20100 | 20100 | 0 |
| 377 | 20240119 | 121600 | 1949346850 | 20100 | 20100 | 20100 | 20100 | 302 |
| 378 | 20240119 | 121500 | 1943276650 | 20100 | 20100 | 20100 | 20100 | 10 |
| 379 | 20240119 | 121400 | 1943075650 | 20100 | 20100 | 20100 | 20050 | 221 |
| 380 | 20240119 | 121300 | 1938633600 | 20050 | 20050 | 20050 | 20050 | 25 |
| 381 | 20240119 | 121200 | 1938132350 | 20050 | 20100 | 20100 | 20050 | 200 |
| 382 | 20240119 | 121100 | 1934121750 | 20100 | 20100 | 20100 | 20100 | 200 |
| 383 | 20240119 | 121000 | 1930101750 | 20100 | 20100 | 20100 | 20100 | 393 |
| 384 | 20240119 | 120900 | 1922202450 | 20100 | 20100 | 20100 | 20100 | 150 |
| 385 | 20240119 | 120800 | 1919187450 | 20100 | 20100 | 20100 | 20100 | 0 |
| 386 | 20240119 | 120700 | 1919187450 | 20100 | 20100 | 20100 | 20100 | 0 |
| 387 | 20240119 | 120600 | 1919187450 | 20100 | 20100 | 20100 | 20100 | 22 |
| 388 | 20240119 | 120500 | 1918745250 | 20150 | 20150 | 20150 | 20150 | 20 |
| 389 | 20240119 | 120400 | 1918342250 | 20100 | 20100 | 20100 | 20100 | 200 |
| 390 | 20240119 | 120300 | 1914322250 | 20100 | 20100 | 20100 | 20100 | 32 |
| 391 | 20240119 | 120200 | 1913679050 | 20150 | 20150 | 20150 | 20150 | 352 |
| 392 | 20240119 | 120100 | 1906586250 | 20150 | 20150 | 20150 | 20150 | 71 |
| 393 | 20240119 | 120000 | 1905155600 | 20150 | 20150 | 20150 | 20150 | 0 |
| 394 | 20240119 | 115900 | 1905155600 | 20150 | 20100 | 20150 | 20100 | 99 |
| 395 | 20240119 | 115800 | 1903165600 | 20150 | 20150 | 20150 | 20100 | 80 |
| 396 | 20240119 | 115700 | 1901556100 | 20150 | 20150 | 20150 | 20150 | 3 |
| 397 | 20240119 | 115600 | 1901495650 | 20100 | 20100 | 20100 | 20100 | 142 |
| 398 | 20240119 | 115500 | 1898641450 | 20100 | 20050 | 20100 | 20050 | 16 |
| 399 | 20240119 | 115400 | 1898319900 | 20050 | 20050 | 20100 | 20050 | 62 |
| 400 | 20240119 | 115300 | 1897076700 | 20000 | 20000 | 20050 | 20000 | 25 |
| 401 | 20240119 | 115200 | 1896576650 | 20050 | 20050 | 20050 | 20050 | 2 |
| 402 | 20240119 | 115100 | 1896536550 | 20050 | 20100 | 20100 | 20050 | 101 |
| 403 | 20240119 | 115000 | 1894511450 | 20050 | 20050 | 20100 | 20000 | 2950 |
| 404 | 20240119 | 114900 | 1835366650 | 20050 | 20050 | 20050 | 20050 | 274 |
| 405 | 20240119 | 114800 | 1829872950 | 20050 | 20100 | 20150 | 20050 | 211 |
| 406 | 20240119 | 114700 | 1825641800 | 20150 | 20100 | 20150 | 20100 | 607 |
| 407 | 20240119 | 114600 | 1813441050 | 20050 | 20100 | 20100 | 20050 | 132 |
| 408 | 20240119 | 114500 | 1810787900 | 20100 | 20100 | 20100 | 20100 | 257 |
| 409 | 20240119 | 114400 | 1805622200 | 20100 | 20100 | 20100 | 20100 | 160 |
| 410 | 20240119 | 114300 | 1802406200 | 20100 | 20100 | 20100 | 20100 | 35 |
| 411 | 20240119 | 114200 | 1801702700 | 20100 | 20100 | 20100 | 20100 | 92 |
| 412 | 20240119 | 114100 | 1799853500 | 20100 | 20100 | 20100 | 20100 | 20 |
| 413 | 20240119 | 114000 | 1799451500 | 20100 | 20100 | 20100 | 20050 | 203 |
| 414 | 20240119 | 113900 | 1795378700 | 20050 | 20100 | 20100 | 20050 | 15 |
| 415 | 20240119 | 113800 | 1795077350 | 20150 | 20050 | 20150 | 20050 | 29 |
| 416 | 20240119 | 113700 | 1794495800 | 20100 | 20100 | 20100 | 20100 | 50 |
| 417 | 20240119 | 113600 | 1793490800 | 20100 | 20100 | 20100 | 20100 | 844 |
| 418 | 20240119 | 113500 | 1776526400 | 20150 | 20100 | 20150 | 20100 | 118 |
| 419 | 20240119 | 113400 | 1774148950 | 20100 | 20100 | 20100 | 20100 | 0 |
| 420 | 20240119 | 113300 | 1774148950 | 20100 | 20100 | 20100 | 20100 | 286 |
| 421 | 20240119 | 113200 | 1768400350 | 20100 | 20100 | 20100 | 20100 | 0 |
| 422 | 20240119 | 113100 | 1768400350 | 20100 | 20100 | 20100 | 20100 | 103 |
| 423 | 20240119 | 113000 | 1766330050 | 20150 | 20100 | 20150 | 20050 | 1619 |
| 424 | 20240119 | 112900 | 1733805400 | 20100 | 20150 | 20150 | 20100 | 3207 |
| 425 | 20240119 | 112800 | 1669226950 | 20200 | 20200 | 20200 | 20200 | 21 |
| 426 | 20240119 | 112700 | 1668802750 | 20200 | 20200 | 20200 | 20200 | 452 |
| 427 | 20240119 | 112600 | 1659672350 | 20200 | 20200 | 20200 | 20200 | 310 |
| 428 | 20240119 | 112500 | 1653410350 | 20200 | 20200 | 20200 | 20200 | 25 |
| 429 | 20240119 | 112400 | 1652905350 | 20200 | 20200 | 20200 | 20200 | 947 |
| 430 | 20240119 | 112300 | 1633775950 | 20200 | 20250 | 20250 | 20200 | 1005 |
| 431 | 20240119 | 112200 | 1613435900 | 20250 | 20300 | 20300 | 20250 | 291 |
| 432 | 20240119 | 112100 | 1607540300 | 20350 | 20300 | 20350 | 20300 | 101 |
| 433 | 20240119 | 112000 | 1605489950 | 20350 | 20350 | 20350 | 20350 | 0 |
| 434 | 20240119 | 111900 | 1605489950 | 20350 | 20300 | 20350 | 20300 | 92 |
| 435 | 20240119 | 111800 | 1603619250 | 20300 | 20300 | 20300 | 20300 | 50 |
| 436 | 20240119 | 111700 | 1602604250 | 20300 | 20300 | 20300 | 20300 | 35 |
| 437 | 20240119 | 111600 | 1601893750 | 20300 | 20300 | 20300 | 20300 | 104 |
| 438 | 20240119 | 111500 | 1599782550 | 20300 | 20300 | 20300 | 20300 | 3 |
| 439 | 20240119 | 111400 | 1599721650 | 20300 | 20350 | 20350 | 20300 | 156 |
| 440 | 20240119 | 111300 | 1596547300 | 20350 | 20350 | 20350 | 20350 | 1038 |
| 441 | 20240119 | 111200 | 1575424000 | 20400 | 20400 | 20400 | 20400 | 23 |
| 442 | 20240119 | 111100 | 1574954800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 443 | 20240119 | 111000 | 1574954800 | 20350 | 20350 | 20350 | 20350 | 31 |
| 444 | 20240119 | 110900 | 1574323950 | 20350 | 20350 | 20350 | 20350 | 1 |
| 445 | 20240119 | 110800 | 1574303600 | 20400 | 20400 | 20400 | 20350 | 87 |
| 446 | 20240119 | 110700 | 1572533050 | 20350 | 20400 | 20400 | 20350 | 713 |
| 447 | 20240119 | 110600 | 1558022500 | 20400 | 20350 | 20400 | 20350 | 16 |
| 448 | 20240119 | 110500 | 1557696800 | 20450 | 20450 | 20450 | 20450 | 48 |
| 449 | 20240119 | 110400 | 1556715200 | 20450 | 20450 | 20450 | 20450 | 112 |
| 450 | 20240119 | 110300 | 1554424800 | 20350 | 20400 | 20400 | 20350 | 1083 |
| 451 | 20240119 | 110200 | 1532331700 | 20350 | 20350 | 20350 | 20350 | 500 |
| 452 | 20240119 | 110100 | 1522156700 | 20350 | 20300 | 20350 | 20300 | 1222 |
| 453 | 20240119 | 110000 | 1497314000 | 20350 | 20300 | 20350 | 20300 | 20 |
| 454 | 20240119 | 105900 | 1496907850 | 20300 | 20300 | 20300 | 20300 | 90 |
| 455 | 20240119 | 105800 | 1495080850 | 20300 | 20300 | 20300 | 20300 | 87 |
| 456 | 20240119 | 105700 | 1493314750 | 20300 | 20350 | 20350 | 20300 | 720 |
| 457 | 20240119 | 105600 | 1478698500 | 20350 | 20350 | 20350 | 20350 | 509 |
| 458 | 20240119 | 105500 | 1468340350 | 20350 | 20400 | 20450 | 20350 | 1592 |
| 459 | 20240119 | 105400 | 1435850450 | 20400 | 20400 | 20400 | 20350 | 257 |
| 460 | 20240119 | 105300 | 1430613850 | 20400 | 20450 | 20450 | 20300 | 433 |
| 461 | 20240119 | 105200 | 1421792750 | 20400 | 20300 | 20400 | 20300 | 1290 |
| 462 | 20240119 | 105100 | 1395510950 | 20300 | 20250 | 20300 | 20250 | 167 |
| 463 | 20240119 | 105000 | 1392123100 | 20250 | 20250 | 20300 | 20200 | 837 |
| 464 | 20240119 | 104900 | 1375193450 | 20200 | 20200 | 20250 | 20200 | 504 |
| 465 | 20240119 | 104800 | 1365005150 | 20200 | 20150 | 20200 | 20150 | 512 |
| 466 | 20240119 | 104700 | 1354663000 | 20150 | 20200 | 20200 | 20150 | 6 |
| 467 | 20240119 | 104600 | 1354542050 | 20150 | 20150 | 20150 | 20150 | 0 |
| 468 | 20240119 | 104500 | 1354542050 | 20150 | 20150 | 20150 | 20150 | 418 |
| 469 | 20240119 | 104400 | 1346119350 | 20150 | 20150 | 20150 | 20150 | 83 |
| 470 | 20240119 | 104300 | 1344446900 | 20250 | 20250 | 20250 | 20250 | 9 |
| 471 | 20240119 | 104200 | 1344264650 | 20250 | 20150 | 20250 | 20150 | 139 |
| 472 | 20240119 | 104100 | 1341463400 | 20150 | 20150 | 20150 | 20150 | 0 |
| 473 | 20240119 | 104000 | 1341463400 | 20150 | 20200 | 20200 | 20150 | 163 |
| 474 | 20240119 | 103900 | 1338173900 | 20200 | 20200 | 20200 | 20150 | 602 |
| 475 | 20240119 | 103800 | 1326038400 | 20200 | 20200 | 20200 | 20200 | 830 |
| 476 | 20240119 | 103700 | 1309272400 | 20200 | 20200 | 20200 | 20200 | 560 |
| 477 | 20240119 | 103600 | 1297960400 | 20250 | 20250 | 20250 | 20250 | 1061 |
| 478 | 20240119 | 103500 | 1276475150 | 20250 | 20250 | 20250 | 20250 | 1 |
| 479 | 20240119 | 103400 | 1276454900 | 20300 | 20300 | 20300 | 20300 | 0 |
| 480 | 20240119 | 103300 | 1276454900 | 20300 | 20300 | 20300 | 20300 | 75 |
| 481 | 20240119 | 103200 | 1274932400 | 20300 | 20300 | 20300 | 20300 | 218 |
| 482 | 20240119 | 103100 | 1270507000 | 20300 | 20350 | 20350 | 20300 | 386 |
| 483 | 20240119 | 103000 | 1262669650 | 20350 | 20350 | 20350 | 20350 | 1 |
| 484 | 20240119 | 102900 | 1262649300 | 20350 | 20350 | 20350 | 20350 | 20 |
| 485 | 20240119 | 102800 | 1262242300 | 20350 | 20350 | 20350 | 20350 | 247 |
| 486 | 20240119 | 102700 | 1257215850 | 20350 | 20400 | 20450 | 20350 | 574 |
| 487 | 20240119 | 102600 | 1245531350 | 20400 | 20300 | 20400 | 20300 | 1251 |
| 488 | 20240119 | 102500 | 1220028750 | 20300 | 20300 | 20300 | 20250 | 490 |
| 489 | 20240119 | 102400 | 1210082000 | 20300 | 20300 | 20300 | 20250 | 401 |
| 490 | 20240119 | 102300 | 1201949850 | 20300 | 20200 | 20300 | 20200 | 456 |
| 491 | 20240119 | 102200 | 1192694050 | 20300 | 20300 | 20300 | 20300 | 13 |
| 492 | 20240119 | 102100 | 1192430150 | 20300 | 20200 | 20300 | 20200 | 1000 |
| 493 | 20240119 | 102000 | 1172210150 | 20200 | 20300 | 20300 | 20200 | 344 |
| 494 | 20240119 | 101900 | 1165259350 | 20300 | 20250 | 20300 | 20250 | 1150 |
| 495 | 20240119 | 101800 | 1141969100 | 20250 | 20250 | 20250 | 20250 | 8 |
| 496 | 20240119 | 101700 | 1141807100 | 20250 | 20250 | 20250 | 20250 | 77 |
| 497 | 20240119 | 101600 | 1140247850 | 20300 | 20250 | 20300 | 20250 | 845 |
| 498 | 20240119 | 101500 | 1123105800 | 20250 | 20200 | 20250 | 20200 | 686 |
| 499 | 20240119 | 101400 | 1109218300 | 20200 | 20200 | 20250 | 20200 | 40 |
| 500 | 20240119 | 101300 | 1108410050 | 20200 | 20200 | 20200 | 20200 | 179 |
| 501 | 20240119 | 101200 | 1104794250 | 20250 | 20200 | 20250 | 20200 | 260 |
| 502 | 20240119 | 101100 | 1099542200 | 20200 | 20200 | 20200 | 20200 | 520 |
| 503 | 20240119 | 101000 | 1089038200 | 20200 | 20200 | 20200 | 20200 | 369 |
| 504 | 20240119 | 100900 | 1081584400 | 20150 | 20150 | 20150 | 20150 | 37 |
| 505 | 20240119 | 100800 | 1080838850 | 20150 | 20200 | 20200 | 20150 | 710 |
| 506 | 20240119 | 100700 | 1066498100 | 20250 | 20200 | 20250 | 20200 | 338 |
| 507 | 20240119 | 100600 | 1059667000 | 20200 | 20200 | 20200 | 20200 | 48 |
| 508 | 20240119 | 100500 | 1058697400 | 20200 | 20200 | 20250 | 20200 | 102 |
| 509 | 20240119 | 100400 | 1056633900 | 20200 | 20200 | 20200 | 20200 | 697 |
| 510 | 20240119 | 100300 | 1042554500 | 20200 | 20200 | 20200 | 20200 | 219 |
| 511 | 20240119 | 100200 | 1038130700 | 20250 | 20200 | 20250 | 20200 | 267 |
| 512 | 20240119 | 100100 | 1032729250 | 20250 | 20300 | 20300 | 20250 | 52 |
| 513 | 20240119 | 100000 | 1031675200 | 20300 | 20300 | 20300 | 20300 | 148 |
| 514 | 20240119 | 095900 | 1028670800 | 20200 | 20200 | 20200 | 20200 | 1861 |
| 515 | 20240119 | 095800 | 991078600 | 20250 | 20300 | 20300 | 20250 | 77 |
| 516 | 20240119 | 095700 | 989519100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 517 | 20240119 | 095600 | 989519100 | 20200 | 20200 | 20300 | 20200 | 450 |
| 518 | 20240119 | 095500 | 980427950 | 20250 | 20250 | 20350 | 20250 | 253 |
| 519 | 20240119 | 095400 | 975303400 | 20350 | 20300 | 20350 | 20300 | 339 |
| 520 | 20240119 | 095300 | 968416650 | 20200 | 20200 | 20200 | 20200 | 77 |
| 521 | 20240119 | 095200 | 966861250 | 20300 | 20200 | 20350 | 20200 | 1885 |
| 522 | 20240119 | 095100 | 928655850 | 20200 | 20200 | 20200 | 20150 | 710 |
| 523 | 20240119 | 095000 | 914343650 | 20200 | 20250 | 20250 | 20200 | 100 |
| 524 | 20240119 | 094900 | 912321150 | 20250 | 20150 | 20250 | 20150 | 432 |
| 525 | 20240119 | 094800 | 903588850 | 20250 | 20200 | 20250 | 20150 | 87 |
| 526 | 20240119 | 094700 | 901831750 | 20250 | 20150 | 20250 | 20150 | 205 |
| 527 | 20240119 | 094600 | 897691000 | 20150 | 20200 | 20200 | 20150 | 51 |
| 528 | 20240119 | 094500 | 896662900 | 20200 | 20100 | 20200 | 20100 | 247 |
| 529 | 20240119 | 094400 | 891692100 | 20100 | 20250 | 20250 | 20100 | 393 |
| 530 | 20240119 | 094300 | 883776400 | 20250 | 20300 | 20300 | 20250 | 331 |
| 531 | 20240119 | 094200 | 877057400 | 20250 | 20100 | 20300 | 20100 | 456 |
| 532 | 20240119 | 094100 | 867828800 | 20150 | 20150 | 20150 | 20150 | 199 |
| 533 | 20240119 | 094000 | 863818950 | 20100 | 20150 | 20150 | 20100 | 1081 |
| 534 | 20240119 | 093900 | 842048950 | 20150 | 20150 | 20150 | 20150 | 576 |
| 535 | 20240119 | 093800 | 830442550 | 20150 | 20150 | 20150 | 20150 | 225 |
| 536 | 20240119 | 093700 | 825908800 | 20150 | 20150 | 20200 | 20150 | 213 |
| 537 | 20240119 | 093600 | 821616600 | 20150 | 20150 | 20150 | 20150 | 100 |
| 538 | 20240119 | 093500 | 819601600 | 20150 | 20250 | 20250 | 20150 | 178 |
| 539 | 20240119 | 093400 | 816008800 | 20200 | 20250 | 20250 | 20200 | 22 |
| 540 | 20240119 | 093300 | 815563350 | 20200 | 20200 | 20200 | 20150 | 550 |
| 541 | 20240119 | 093200 | 804461250 | 20200 | 20200 | 20250 | 20200 | 243 |
| 542 | 20240119 | 093100 | 799552600 | 20150 | 20200 | 20200 | 20150 | 290 |
| 543 | 20240119 | 093000 | 793700900 | 20200 | 20250 | 20250 | 20200 | 577 |
| 544 | 20240119 | 092900 | 782045250 | 20200 | 20250 | 20250 | 20200 | 46 |
| 545 | 20240119 | 092800 | 781115000 | 20250 | 20250 | 20350 | 20250 | 215 |
| 546 | 20240119 | 092700 | 776761050 | 20250 | 20300 | 20300 | 20250 | 288 |
| 547 | 20240119 | 092600 | 770927350 | 20350 | 20350 | 20350 | 20350 | 8 |
| 548 | 20240119 | 092500 | 770764550 | 20350 | 20250 | 20350 | 20250 | 3000 |
| 549 | 20240119 | 092400 | 709853950 | 20250 | 20300 | 20300 | 20250 | 607 |
| 550 | 20240119 | 092300 | 697562000 | 20250 | 20100 | 20250 | 20100 | 695 |
| 551 | 20240119 | 092200 | 683551800 | 20100 | 20100 | 20100 | 20100 | 313 |
| 552 | 20240119 | 092100 | 677260500 | 20100 | 20100 | 20150 | 20100 | 705 |
| 553 | 20240119 | 092000 | 663087300 | 20100 | 20100 | 20100 | 20050 | 334 |
| 554 | 20240119 | 091900 | 656374150 | 20100 | 20200 | 20200 | 20100 | 17 |
| 555 | 20240119 | 091800 | 656031250 | 20200 | 20200 | 20300 | 20000 | 4624 |
| 556 | 20240119 | 091700 | 563130800 | 20200 | 20200 | 20300 | 20200 | 154 |
| 557 | 20240119 | 091600 | 560015750 | 20200 | 20300 | 20350 | 20200 | 2234 |
| 558 | 20240119 | 091500 | 514684350 | 20300 | 20350 | 20350 | 20300 | 471 |
| 559 | 20240119 | 091400 | 505099650 | 20350 | 20350 | 20350 | 20300 | 428 |
| 560 | 20240119 | 091300 | 496393750 | 20350 | 20350 | 20350 | 20350 | 113 |
| 561 | 20240119 | 091200 | 494094200 | 20350 | 20350 | 20350 | 20300 | 113 |
| 562 | 20240119 | 091100 | 491796150 | 20350 | 20350 | 20400 | 20300 | 908 |
| 563 | 20240119 | 091000 | 473318300 | 20350 | 20300 | 20400 | 20300 | 197 |
| 564 | 20240119 | 090900 | 469306150 | 20400 | 20300 | 20400 | 20300 | 1621 |
| 565 | 20240119 | 090800 | 436317550 | 20350 | 20350 | 20350 | 20300 | 762 |
| 566 | 20240119 | 090700 | 420839500 | 20350 | 20300 | 20400 | 20250 | 858 |
| 567 | 20240119 | 090600 | 403401850 | 20250 | 20200 | 20250 | 20150 | 983 |
| 568 | 20240119 | 090500 | 383554550 | 20200 | 20250 | 20400 | 20150 | 1027 |
| 569 | 20240119 | 090400 | 362757000 | 20400 | 20150 | 20400 | 20150 | 741 |
| 570 | 20240119 | 090300 | 347739700 | 20250 | 20050 | 20250 | 20050 | 2519 |
| 571 | 20240119 | 090200 | 297040600 | 20050 | 20200 | 20250 | 20050 | 2251 |
| 572 | 20240119 | 090100 | 251766950 | 20200 | 20000 | 20250 | 20000 | 2387 |
| 573 | 20240119 | 090000 | 203808250 | 20050 | 20150 | 20150 | 20000 | 10080 |