31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 3 | 20240118 | 192900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 4 | 20240118 | 192800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 5 | 20240118 | 192700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 6 | 20240118 | 192600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 7 | 20240118 | 192500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 8 | 20240118 | 192400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 9 | 20240118 | 192300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 10 | 20240118 | 192200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 11 | 20240118 | 192100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 12 | 20240118 | 192000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 13 | 20240118 | 191900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 14 | 20240118 | 191800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 15 | 20240118 | 191700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 16 | 20240118 | 191600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 17 | 20240118 | 191500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 18 | 20240118 | 191400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 19 | 20240118 | 191300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 20 | 20240118 | 191200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 21 | 20240118 | 191100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 22 | 20240118 | 191000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 23 | 20240118 | 190900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 24 | 20240118 | 190800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 25 | 20240118 | 190700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 26 | 20240118 | 190600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 27 | 20240118 | 190500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 28 | 20240118 | 190400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 29 | 20240118 | 190300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 30 | 20240118 | 190200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 31 | 20240118 | 190100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 32 | 20240118 | 190000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 33 | 20240118 | 185900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 34 | 20240118 | 185800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 35 | 20240118 | 185700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 36 | 20240118 | 185600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 37 | 20240118 | 185500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 38 | 20240118 | 185400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 39 | 20240118 | 185300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 40 | 20240118 | 185200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 41 | 20240118 | 185100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 42 | 20240118 | 185000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 43 | 20240118 | 184900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 44 | 20240118 | 184800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 45 | 20240118 | 184700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 46 | 20240118 | 184600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 47 | 20240118 | 184500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 48 | 20240118 | 184400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 49 | 20240118 | 184300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 50 | 20240118 | 184200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 51 | 20240118 | 184100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 52 | 20240118 | 184000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 53 | 20240118 | 183900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 54 | 20240118 | 183800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 55 | 20240118 | 183700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 56 | 20240118 | 183600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 57 | 20240118 | 183500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 58 | 20240118 | 183400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 59 | 20240118 | 183300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 60 | 20240118 | 183200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 61 | 20240118 | 183100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 62 | 20240118 | 183000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 63 | 20240118 | 182900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 64 | 20240118 | 182800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 65 | 20240118 | 182700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 66 | 20240118 | 182600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 67 | 20240118 | 182500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 68 | 20240118 | 182400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 69 | 20240118 | 182300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 70 | 20240118 | 182200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 71 | 20240118 | 182100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 72 | 20240118 | 182000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 73 | 20240118 | 181900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 74 | 20240118 | 181800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 75 | 20240118 | 181700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 76 | 20240118 | 181600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 77 | 20240118 | 181500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 78 | 20240118 | 181400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 79 | 20240118 | 181300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 80 | 20240118 | 181200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 81 | 20240118 | 181100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 82 | 20240118 | 181000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 83 | 20240118 | 180900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 84 | 20240118 | 180800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 85 | 20240118 | 180700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 86 | 20240118 | 180600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 87 | 20240118 | 180500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 88 | 20240118 | 180400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 89 | 20240118 | 180300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 90 | 20240118 | 180200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 91 | 20240118 | 180100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 92 | 20240118 | 180000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 93 | 20240118 | 175900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 94 | 20240118 | 175800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 95 | 20240118 | 175700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 96 | 20240118 | 175600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 97 | 20240118 | 175500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 98 | 20240118 | 175400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 99 | 20240118 | 175300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 100 | 20240118 | 175200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 101 | 20240118 | 175100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 102 | 20240118 | 175000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 103 | 20240118 | 174900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 104 | 20240118 | 174800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 105 | 20240118 | 174700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 106 | 20240118 | 174600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 107 | 20240118 | 174500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 108 | 20240118 | 174400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 109 | 20240118 | 174300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 110 | 20240118 | 174200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 111 | 20240118 | 174100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 112 | 20240118 | 174000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 113 | 20240118 | 173900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 114 | 20240118 | 173800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 115 | 20240118 | 173700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 116 | 20240118 | 173600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 117 | 20240118 | 173500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 118 | 20240118 | 173400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 119 | 20240118 | 173300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 120 | 20240118 | 173200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 121 | 20240118 | 173100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 122 | 20240118 | 173000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 123 | 20240118 | 172900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 124 | 20240118 | 172800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 125 | 20240118 | 172700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 126 | 20240118 | 172600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 127 | 20240118 | 172500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 128 | 20240118 | 172400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 129 | 20240118 | 172300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 130 | 20240118 | 172200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 131 | 20240118 | 172100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 132 | 20240118 | 172000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 133 | 20240118 | 171900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 134 | 20240118 | 171800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 135 | 20240118 | 171700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 136 | 20240118 | 171600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 137 | 20240118 | 171500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 138 | 20240118 | 171400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 139 | 20240118 | 171300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 140 | 20240118 | 171200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 141 | 20240118 | 171100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 142 | 20240118 | 171000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 143 | 20240118 | 170900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 144 | 20240118 | 170800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 145 | 20240118 | 170700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 146 | 20240118 | 170600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 147 | 20240118 | 170500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 148 | 20240118 | 170400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 149 | 20240118 | 170300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 150 | 20240118 | 170200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 151 | 20240118 | 170100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 152 | 20240118 | 170000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 153 | 20240118 | 165900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 154 | 20240118 | 165800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 155 | 20240118 | 165700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 156 | 20240118 | 165600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 157 | 20240118 | 165500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 158 | 20240118 | 165400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 159 | 20240118 | 165300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 160 | 20240118 | 165200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 161 | 20240118 | 165100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 162 | 20240118 | 165000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 163 | 20240118 | 164900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 164 | 20240118 | 164800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 165 | 20240118 | 164700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 166 | 20240118 | 164600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 167 | 20240118 | 164500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 168 | 20240118 | 164400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 169 | 20240118 | 164300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 170 | 20240118 | 164200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 171 | 20240118 | 164100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 172 | 20240118 | 164000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 173 | 20240118 | 163900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 174 | 20240118 | 163800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 175 | 20240118 | 163700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 176 | 20240118 | 163600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 177 | 20240118 | 163500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 178 | 20240118 | 163400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 179 | 20240118 | 163300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 180 | 20240118 | 163200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 181 | 20240118 | 163100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 182 | 20240118 | 163000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 183 | 20240118 | 162900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 184 | 20240118 | 162800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 185 | 20240118 | 162700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 186 | 20240118 | 162600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 187 | 20240118 | 162500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 188 | 20240118 | 162400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 189 | 20240118 | 162300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 190 | 20240118 | 162200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 191 | 20240118 | 162100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 192 | 20240118 | 162000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 193 | 20240118 | 161900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 194 | 20240118 | 161800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 195 | 20240118 | 161700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 196 | 20240118 | 161600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 197 | 20240118 | 161500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 198 | 20240118 | 161400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 199 | 20240118 | 161300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 200 | 20240118 | 161200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 201 | 20240118 | 161100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 202 | 20240118 | 161000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 203 | 20240118 | 160900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 204 | 20240118 | 160800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 205 | 20240118 | 160700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 206 | 20240118 | 160600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 207 | 20240118 | 160500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 208 | 20240118 | 160400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 209 | 20240118 | 160300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 210 | 20240118 | 160200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 211 | 20240118 | 160100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 212 | 20240118 | 160000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 8639 |
| 213 | 20240118 | 155900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 214 | 20240118 | 155800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 215 | 20240118 | 155700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 216 | 20240118 | 155600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 217 | 20240118 | 155500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 218 | 20240118 | 155400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 219 | 20240118 | 155300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 220 | 20240118 | 155200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 221 | 20240118 | 155100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 222 | 20240118 | 155000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 223 | 20240118 | 154900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 224 | 20240118 | 154800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 225 | 20240118 | 154700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 226 | 20240118 | 154600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 227 | 20240118 | 154500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 228 | 20240118 | 154400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 229 | 20240118 | 154300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 230 | 20240118 | 154200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 231 | 20240118 | 154100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 232 | 20240118 | 154000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 233 | 20240118 | 153900 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 234 | 20240118 | 153800 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 235 | 20240118 | 153700 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 236 | 20240118 | 153600 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 237 | 20240118 | 153500 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 238 | 20240118 | 153400 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 239 | 20240118 | 153300 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 240 | 20240118 | 153200 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 241 | 20240118 | 153100 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 0 |
| 242 | 20240118 | 153000 | 8972860920 | 7820 | 7820 | 7820 | 7820 | 17278 |
| 243 | 20240118 | 152900 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 244 | 20240118 | 152800 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 245 | 20240118 | 152700 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 246 | 20240118 | 152600 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 247 | 20240118 | 152500 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 248 | 20240118 | 152400 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 249 | 20240118 | 152300 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 250 | 20240118 | 152200 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 251 | 20240118 | 152100 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 252 | 20240118 | 152000 | 8905303940 | 7830 | 7830 | 7830 | 7830 | 0 |
| 253 | 20240118 | 151900 | 8905303940 | 7830 | 7830 | 7830 | 7820 | 7872 |
| 254 | 20240118 | 151800 | 8843744260 | 7830 | 7830 | 7830 | 7820 | 1348 |
| 255 | 20240118 | 151700 | 8833200760 | 7830 | 7830 | 7830 | 7820 | 5867 |
| 256 | 20240118 | 151600 | 8787296840 | 7830 | 7830 | 7840 | 7820 | 3336 |
| 257 | 20240118 | 151500 | 8761190380 | 7830 | 7810 | 7830 | 7810 | 3744 |
| 258 | 20240118 | 151400 | 8731898500 | 7820 | 7810 | 7820 | 7810 | 2620 |
| 259 | 20240118 | 151300 | 8711426240 | 7820 | 7810 | 7820 | 7810 | 1275 |
| 260 | 20240118 | 151200 | 8701464830 | 7810 | 7810 | 7810 | 7800 | 2319 |
| 261 | 20240118 | 151100 | 8683356770 | 7800 | 7820 | 7820 | 7800 | 800 |
| 262 | 20240118 | 151000 | 8677109530 | 7810 | 7810 | 7820 | 7810 | 2180 |
| 263 | 20240118 | 150900 | 8660082640 | 7820 | 7810 | 7820 | 7810 | 562 |
| 264 | 20240118 | 150800 | 8655693060 | 7820 | 7830 | 7830 | 7810 | 2070 |
| 265 | 20240118 | 150700 | 8639504600 | 7820 | 7820 | 7830 | 7810 | 3552 |
| 266 | 20240118 | 150600 | 8611734050 | 7820 | 7810 | 7840 | 7800 | 14262 |
| 267 | 20240118 | 150500 | 8500303790 | 7810 | 7790 | 7810 | 7790 | 1822 |
| 268 | 20240118 | 150400 | 8486104850 | 7790 | 7790 | 7800 | 7760 | 6047 |
| 269 | 20240118 | 150300 | 8439005870 | 7800 | 7800 | 7830 | 7790 | 2713 |
| 270 | 20240118 | 150200 | 8417847440 | 7830 | 7780 | 7860 | 7780 | 31785 |
| 271 | 20240118 | 150100 | 8168662440 | 7780 | 7790 | 7790 | 7760 | 984 |
| 272 | 20240118 | 150000 | 8161011070 | 7790 | 7790 | 7800 | 7750 | 2370 |
| 273 | 20240118 | 145900 | 8142549040 | 7800 | 7780 | 7800 | 7780 | 3306 |
| 274 | 20240118 | 145800 | 8116811470 | 7770 | 7770 | 7780 | 7760 | 491 |
| 275 | 20240118 | 145700 | 8112999550 | 7780 | 7780 | 7780 | 7770 | 651 |
| 276 | 20240118 | 145600 | 8107939010 | 7770 | 7780 | 7780 | 7770 | 1685 |
| 277 | 20240118 | 145500 | 8094840270 | 7780 | 7790 | 7790 | 7770 | 574 |
| 278 | 20240118 | 145400 | 8090378380 | 7790 | 7780 | 7810 | 7780 | 3366 |
| 279 | 20240118 | 145300 | 8064154150 | 7790 | 7750 | 7790 | 7750 | 3146 |
| 280 | 20240118 | 145200 | 8039730670 | 7750 | 7740 | 7750 | 7730 | 252 |
| 281 | 20240118 | 145100 | 8037779380 | 7760 | 7750 | 7760 | 7730 | 3070 |
| 282 | 20240118 | 145000 | 8014010720 | 7750 | 7760 | 7760 | 7740 | 929 |
| 283 | 20240118 | 144900 | 8006808980 | 7740 | 7760 | 7760 | 7740 | 1185 |
| 284 | 20240118 | 144800 | 7997625160 | 7750 | 7750 | 7770 | 7750 | 2761 |
| 285 | 20240118 | 144700 | 7976205490 | 7750 | 7760 | 7770 | 7750 | 1302 |
| 286 | 20240118 | 144600 | 7966101990 | 7760 | 7760 | 7790 | 7760 | 1419 |
| 287 | 20240118 | 144500 | 7955063260 | 7760 | 7780 | 7790 | 7760 | 3598 |
| 288 | 20240118 | 144400 | 7927077450 | 7780 | 7810 | 7810 | 7780 | 3551 |
| 289 | 20240118 | 144300 | 7899394170 | 7810 | 7790 | 7810 | 7770 | 9974 |
| 290 | 20240118 | 144200 | 7821669140 | 7790 | 7730 | 7800 | 7730 | 13458 |
| 291 | 20240118 | 144100 | 7717031550 | 7730 | 7740 | 7750 | 7730 | 6612 |
| 292 | 20240118 | 144000 | 7665867780 | 7740 | 7720 | 7750 | 7720 | 8240 |
| 293 | 20240118 | 143900 | 7602136910 | 7700 | 7610 | 7760 | 7610 | 28318 |
| 294 | 20240118 | 143800 | 7384870780 | 7620 | 7600 | 7620 | 7600 | 2195 |
| 295 | 20240118 | 143700 | 7368183640 | 7600 | 7590 | 7600 | 7580 | 905 |
| 296 | 20240118 | 143600 | 7361311580 | 7590 | 7580 | 7590 | 7570 | 371 |
| 297 | 20240118 | 143500 | 7358501410 | 7590 | 7570 | 7610 | 7570 | 3877 |
| 298 | 20240118 | 143400 | 7329066990 | 7590 | 7590 | 7600 | 7590 | 299 |
| 299 | 20240118 | 143300 | 7326797570 | 7590 | 7600 | 7600 | 7560 | 2167 |
| 300 | 20240118 | 143200 | 7310369250 | 7600 | 7580 | 7600 | 7580 | 4415 |
| 301 | 20240118 | 143100 | 7276899610 | 7580 | 7560 | 7590 | 7560 | 1401 |
| 302 | 20240118 | 143000 | 7266287670 | 7570 | 7590 | 7590 | 7560 | 1478 |
| 303 | 20240118 | 142900 | 7255098600 | 7590 | 7570 | 7590 | 7570 | 181 |
| 304 | 20240118 | 142800 | 7253726670 | 7570 | 7550 | 7570 | 7540 | 1517 |
| 305 | 20240118 | 142700 | 7242275150 | 7550 | 7550 | 7560 | 7540 | 2056 |
| 306 | 20240118 | 142600 | 7226748840 | 7550 | 7570 | 7570 | 7540 | 1925 |
| 307 | 20240118 | 142500 | 7212212530 | 7570 | 7570 | 7580 | 7540 | 1953 |
| 308 | 20240118 | 142400 | 7197452270 | 7590 | 7570 | 7600 | 7560 | 1033 |
| 309 | 20240118 | 142300 | 7189623230 | 7570 | 7580 | 7580 | 7550 | 659 |
| 310 | 20240118 | 142200 | 7184640870 | 7580 | 7570 | 7580 | 7560 | 386 |
| 311 | 20240118 | 142100 | 7181719680 | 7570 | 7580 | 7590 | 7570 | 216 |
| 312 | 20240118 | 142000 | 7180083900 | 7600 | 7530 | 7610 | 7520 | 14231 |
| 313 | 20240118 | 141900 | 7072043060 | 7500 | 7580 | 7580 | 7490 | 26242 |
| 314 | 20240118 | 141800 | 6874941810 | 7590 | 7560 | 7610 | 7560 | 1750 |
| 315 | 20240118 | 141700 | 6861682380 | 7570 | 7620 | 7640 | 7570 | 2265 |
| 316 | 20240118 | 141600 | 6844471170 | 7620 | 7660 | 7660 | 7450 | 160971 |
| 317 | 20240118 | 141500 | 5633881410 | 7660 | 7660 | 7660 | 7660 | 321 |
| 318 | 20240118 | 141400 | 5631422550 | 7660 | 7660 | 7660 | 7650 | 887 |
| 319 | 20240118 | 141300 | 5624636210 | 7650 | 7660 | 7670 | 7650 | 1352 |
| 320 | 20240118 | 141200 | 5614290120 | 7660 | 7650 | 7660 | 7650 | 881 |
| 321 | 20240118 | 141100 | 5607550460 | 7620 | 7630 | 7650 | 7620 | 893 |
| 322 | 20240118 | 141000 | 5600736240 | 7620 | 7630 | 7630 | 7610 | 2597 |
| 323 | 20240118 | 140900 | 5580955610 | 7630 | 7620 | 7630 | 7620 | 457 |
| 324 | 20240118 | 140800 | 5577473010 | 7620 | 7630 | 7630 | 7620 | 136 |
| 325 | 20240118 | 140700 | 5576435830 | 7630 | 7630 | 7630 | 7620 | 589 |
| 326 | 20240118 | 140600 | 5571947090 | 7630 | 7640 | 7640 | 7630 | 561 |
| 327 | 20240118 | 140500 | 5567666010 | 7640 | 7640 | 7640 | 7630 | 565 |
| 328 | 20240118 | 140400 | 5563352610 | 7640 | 7640 | 7650 | 7640 | 134 |
| 329 | 20240118 | 140300 | 5562328830 | 7630 | 7650 | 7650 | 7630 | 131 |
| 330 | 20240118 | 140200 | 5561328460 | 7650 | 7640 | 7650 | 7640 | 1865 |
| 331 | 20240118 | 140100 | 5547079740 | 7640 | 7620 | 7640 | 7620 | 1066 |
| 332 | 20240118 | 140000 | 5538949780 | 7630 | 7620 | 7630 | 7620 | 262 |
| 333 | 20240118 | 135900 | 5536951220 | 7640 | 7620 | 7640 | 7620 | 961 |
| 334 | 20240118 | 135800 | 5529620800 | 7620 | 7600 | 7620 | 7600 | 1237 |
| 335 | 20240118 | 135700 | 5520208720 | 7600 | 7600 | 7610 | 7590 | 2635 |
| 336 | 20240118 | 135600 | 5500189140 | 7600 | 7600 | 7600 | 7590 | 407 |
| 337 | 20240118 | 135500 | 5497097080 | 7600 | 7610 | 7610 | 7590 | 1220 |
| 338 | 20240118 | 135400 | 5487828900 | 7600 | 7610 | 7620 | 7600 | 2776 |
| 339 | 20240118 | 135300 | 5466724760 | 7620 | 7620 | 7620 | 7600 | 511 |
| 340 | 20240118 | 135200 | 5462834450 | 7610 | 7620 | 7620 | 7610 | 889 |
| 341 | 20240118 | 135100 | 5456068590 | 7620 | 7610 | 7620 | 7600 | 7033 |
| 342 | 20240118 | 135000 | 5402567870 | 7610 | 7640 | 7640 | 7610 | 6359 |
| 343 | 20240118 | 134900 | 5354127780 | 7630 | 7640 | 7650 | 7630 | 1040 |
| 344 | 20240118 | 134800 | 5346188900 | 7640 | 7650 | 7650 | 7640 | 659 |
| 345 | 20240118 | 134700 | 5341153790 | 7650 | 7640 | 7650 | 7640 | 220 |
| 346 | 20240118 | 134600 | 5339472960 | 7640 | 7650 | 7650 | 7630 | 2308 |
| 347 | 20240118 | 134500 | 5321849660 | 7650 | 7640 | 7650 | 7640 | 549 |
| 348 | 20240118 | 134400 | 5317652950 | 7630 | 7640 | 7640 | 7630 | 687 |
| 349 | 20240118 | 134300 | 5312408050 | 7620 | 7650 | 7650 | 7620 | 4356 |
| 350 | 20240118 | 134200 | 5279159020 | 7650 | 7640 | 7650 | 7640 | 589 |
| 351 | 20240118 | 134100 | 5274659020 | 7650 | 7650 | 7670 | 7640 | 1093 |
| 352 | 20240118 | 134000 | 5266301210 | 7650 | 7680 | 7680 | 7650 | 1763 |
| 353 | 20240118 | 133900 | 5252786320 | 7670 | 7700 | 7710 | 7670 | 2174 |
| 354 | 20240118 | 133800 | 5236084800 | 7700 | 7700 | 7700 | 7690 | 435 |
| 355 | 20240118 | 133700 | 5232739350 | 7720 | 7720 | 7720 | 7700 | 120 |
| 356 | 20240118 | 133600 | 5231815130 | 7720 | 7720 | 7720 | 7700 | 1806 |
| 357 | 20240118 | 133500 | 5217898520 | 7720 | 7720 | 7720 | 7710 | 454 |
| 358 | 20240118 | 133400 | 5214398100 | 7720 | 7720 | 7720 | 7710 | 7 |
| 359 | 20240118 | 133300 | 5214344090 | 7730 | 7730 | 7730 | 7710 | 32 |
| 360 | 20240118 | 133200 | 5214096750 | 7730 | 7710 | 7730 | 7710 | 1224 |
| 361 | 20240118 | 133100 | 5204642910 | 7710 | 7710 | 7710 | 7710 | 151 |
| 362 | 20240118 | 133000 | 5203478700 | 7710 | 7710 | 7720 | 7700 | 1895 |
| 363 | 20240118 | 132900 | 5188885900 | 7710 | 7710 | 7710 | 7710 | 280 |
| 364 | 20240118 | 132800 | 5186727100 | 7710 | 7700 | 7720 | 7690 | 2526 |
| 365 | 20240118 | 132700 | 5167259380 | 7700 | 7700 | 7700 | 7700 | 35 |
| 366 | 20240118 | 132600 | 5166989880 | 7680 | 7740 | 7760 | 7650 | 27494 |
| 367 | 20240118 | 132500 | 4955827500 | 7760 | 7740 | 7760 | 7730 | 1926 |
| 368 | 20240118 | 132400 | 4940929820 | 7770 | 7750 | 7770 | 7730 | 647 |
| 369 | 20240118 | 132300 | 4935918350 | 7750 | 7740 | 7750 | 7720 | 765 |
| 370 | 20240118 | 132200 | 4930003190 | 7750 | 7750 | 7760 | 7740 | 2224 |
| 371 | 20240118 | 132100 | 4912781280 | 7760 | 7750 | 7760 | 7740 | 4017 |
| 372 | 20240118 | 132000 | 4881680010 | 7750 | 7790 | 7790 | 7750 | 1102 |
| 373 | 20240118 | 131900 | 4873118600 | 7780 | 7780 | 7780 | 7770 | 492 |
| 374 | 20240118 | 131800 | 4869294840 | 7800 | 7790 | 7800 | 7770 | 1037 |
| 375 | 20240118 | 131700 | 4861218270 | 7790 | 7780 | 7790 | 7780 | 14 |
| 376 | 20240118 | 131600 | 4861109340 | 7790 | 7790 | 7790 | 7780 | 1015 |
| 377 | 20240118 | 131500 | 4853212390 | 7800 | 7800 | 7810 | 7790 | 651 |
| 378 | 20240118 | 131400 | 4848134920 | 7800 | 7790 | 7810 | 7790 | 2196 |
| 379 | 20240118 | 131300 | 4831027390 | 7790 | 7810 | 7820 | 7790 | 942 |
| 380 | 20240118 | 131200 | 4823676420 | 7820 | 7810 | 7820 | 7800 | 1060 |
| 381 | 20240118 | 131100 | 4815406380 | 7820 | 7830 | 7840 | 7810 | 2057 |
| 382 | 20240118 | 131000 | 4799313740 | 7830 | 7790 | 7830 | 7790 | 3751 |
| 383 | 20240118 | 130900 | 4770026970 | 7790 | 7780 | 7800 | 7780 | 308 |
| 384 | 20240118 | 130800 | 4767629640 | 7800 | 7790 | 7800 | 7790 | 1833 |
| 385 | 20240118 | 130700 | 4753344010 | 7790 | 7790 | 7790 | 7770 | 466 |
| 386 | 20240118 | 130600 | 4749719170 | 7790 | 7800 | 7800 | 7780 | 324 |
| 387 | 20240118 | 130500 | 4747196780 | 7800 | 7800 | 7800 | 7790 | 325 |
| 388 | 20240118 | 130400 | 4744662400 | 7800 | 7750 | 7800 | 7750 | 2668 |
| 389 | 20240118 | 130300 | 4723924580 | 7740 | 7750 | 7750 | 7740 | 378 |
| 390 | 20240118 | 130200 | 4720998730 | 7740 | 7750 | 7760 | 7740 | 129 |
| 391 | 20240118 | 130100 | 4720000070 | 7760 | 7760 | 7760 | 7750 | 290 |
| 392 | 20240118 | 130000 | 4717752530 | 7770 | 7770 | 7770 | 7760 | 15 |
| 393 | 20240118 | 125900 | 4717635990 | 7770 | 7770 | 7770 | 7770 | 229 |
| 394 | 20240118 | 125800 | 4715856660 | 7760 | 7770 | 7780 | 7760 | 1735 |
| 395 | 20240118 | 125700 | 4702385950 | 7780 | 7780 | 7780 | 7770 | 286 |
| 396 | 20240118 | 125600 | 4700162710 | 7780 | 7770 | 7780 | 7770 | 2 |
| 397 | 20240118 | 125500 | 4700147160 | 7780 | 7780 | 7780 | 7780 | 13 |
| 398 | 20240118 | 125400 | 4700046020 | 7780 | 7770 | 7780 | 7770 | 45 |
| 399 | 20240118 | 125300 | 4699696340 | 7780 | 7770 | 7780 | 7770 | 352 |
| 400 | 20240118 | 125200 | 4696960650 | 7780 | 7770 | 7780 | 7770 | 313 |
| 401 | 20240118 | 125100 | 4694526600 | 7780 | 7770 | 7780 | 7770 | 342 |
| 402 | 20240118 | 125000 | 4691869200 | 7780 | 7780 | 7780 | 7780 | 29 |
| 403 | 20240118 | 124900 | 4691643580 | 7780 | 7790 | 7790 | 7780 | 281 |
| 404 | 20240118 | 124800 | 4689457390 | 7790 | 7790 | 7790 | 7780 | 57 |
| 405 | 20240118 | 124700 | 4689013760 | 7790 | 7790 | 7790 | 7780 | 2072 |
| 406 | 20240118 | 124600 | 4672884180 | 7790 | 7780 | 7790 | 7780 | 126 |
| 407 | 20240118 | 124500 | 4671903890 | 7770 | 7780 | 7780 | 7770 | 120 |
| 408 | 20240118 | 124400 | 4670970760 | 7810 | 7800 | 7810 | 7780 | 950 |
| 409 | 20240118 | 124300 | 4663563710 | 7800 | 7800 | 7810 | 7780 | 1152 |
| 410 | 20240118 | 124200 | 4654598140 | 7800 | 7810 | 7810 | 7800 | 318 |
| 411 | 20240118 | 124100 | 4652114860 | 7810 | 7810 | 7820 | 7780 | 2639 |
| 412 | 20240118 | 124000 | 4631508850 | 7810 | 7820 | 7820 | 7790 | 1098 |
| 413 | 20240118 | 123900 | 4622938530 | 7820 | 7790 | 7830 | 7790 | 1692 |
| 414 | 20240118 | 123800 | 4609736230 | 7790 | 7790 | 7790 | 7790 | 185 |
| 415 | 20240118 | 123700 | 4608295080 | 7770 | 7790 | 7790 | 7770 | 633 |
| 416 | 20240118 | 123600 | 4603373830 | 7790 | 7820 | 7820 | 7790 | 712 |
| 417 | 20240118 | 123500 | 4597824490 | 7820 | 7760 | 7840 | 7750 | 16112 |
| 418 | 20240118 | 123400 | 4472184540 | 7760 | 7760 | 7770 | 7760 | 303 |
| 419 | 20240118 | 123300 | 4469833240 | 7760 | 7760 | 7760 | 7750 | 994 |
| 420 | 20240118 | 123200 | 4462120050 | 7760 | 7760 | 7760 | 7760 | 230 |
| 421 | 20240118 | 123100 | 4460335250 | 7760 | 7760 | 7760 | 7760 | 186 |
| 422 | 20240118 | 123000 | 4458891890 | 7760 | 7750 | 7760 | 7750 | 342 |
| 423 | 20240118 | 122900 | 4456241370 | 7750 | 7740 | 7760 | 7740 | 1512 |
| 424 | 20240118 | 122800 | 4444512270 | 7750 | 7750 | 7750 | 7740 | 1185 |
| 425 | 20240118 | 122700 | 4435332450 | 7760 | 7740 | 7760 | 7740 | 297 |
| 426 | 20240118 | 122600 | 4433031460 | 7740 | 7730 | 7740 | 7730 | 17 |
| 427 | 20240118 | 122500 | 4432899920 | 7740 | 7730 | 7740 | 7730 | 103 |
| 428 | 20240118 | 122400 | 4432102990 | 7740 | 7730 | 7740 | 7730 | 949 |
| 429 | 20240118 | 122300 | 4424762100 | 7740 | 7730 | 7740 | 7730 | 318 |
| 430 | 20240118 | 122200 | 4422303940 | 7730 | 7720 | 7740 | 7720 | 278 |
| 431 | 20240118 | 122100 | 4420155570 | 7720 | 7720 | 7720 | 7710 | 118 |
| 432 | 20240118 | 122000 | 4419245520 | 7720 | 7720 | 7720 | 7700 | 574 |
| 433 | 20240118 | 121900 | 4414818110 | 7720 | 7740 | 7740 | 7710 | 875 |
| 434 | 20240118 | 121800 | 4408069910 | 7740 | 7740 | 7740 | 7720 | 550 |
| 435 | 20240118 | 121700 | 4403815210 | 7740 | 7710 | 7740 | 7710 | 2341 |
| 436 | 20240118 | 121600 | 4385745550 | 7730 | 7710 | 7740 | 7710 | 238 |
| 437 | 20240118 | 121500 | 4383907220 | 7740 | 7740 | 7740 | 7720 | 131 |
| 438 | 20240118 | 121400 | 4382894080 | 7750 | 7730 | 7750 | 7730 | 1001 |
| 439 | 20240118 | 121300 | 4375141660 | 7740 | 7710 | 7740 | 7690 | 1002 |
| 440 | 20240118 | 121200 | 4367388290 | 7710 | 7700 | 7710 | 7690 | 73 |
| 441 | 20240118 | 121100 | 4366825710 | 7700 | 7690 | 7700 | 7680 | 1772 |
| 442 | 20240118 | 121000 | 4353201150 | 7690 | 7690 | 7690 | 7690 | 10 |
| 443 | 20240118 | 120900 | 4353124250 | 7690 | 7710 | 7710 | 7660 | 2558 |
| 444 | 20240118 | 120800 | 4333505340 | 7700 | 7700 | 7710 | 7700 | 548 |
| 445 | 20240118 | 120700 | 4329282360 | 7710 | 7690 | 7710 | 7660 | 3537 |
| 446 | 20240118 | 120600 | 4302142530 | 7690 | 7700 | 7700 | 7680 | 2032 |
| 447 | 20240118 | 120500 | 4286528010 | 7700 | 7710 | 7710 | 7690 | 572 |
| 448 | 20240118 | 120400 | 4282126520 | 7710 | 7710 | 7710 | 7710 | 217 |
| 449 | 20240118 | 120300 | 4280453450 | 7710 | 7690 | 7710 | 7690 | 83 |
| 450 | 20240118 | 120200 | 4279814540 | 7680 | 7710 | 7710 | 7680 | 3 |
| 451 | 20240118 | 120100 | 4279791470 | 7680 | 7710 | 7710 | 7680 | 3329 |
| 452 | 20240118 | 120000 | 4254208320 | 7710 | 7710 | 7710 | 7710 | 100 |
| 453 | 20240118 | 115900 | 4253437320 | 7710 | 7690 | 7710 | 7690 | 233 |
| 454 | 20240118 | 115800 | 4251642690 | 7690 | 7710 | 7710 | 7690 | 178 |
| 455 | 20240118 | 115700 | 4250273850 | 7700 | 7680 | 7710 | 7680 | 396 |
| 456 | 20240118 | 115600 | 4247227770 | 7690 | 7700 | 7730 | 7690 | 2028 |
| 457 | 20240118 | 115500 | 4231631960 | 7700 | 7720 | 7740 | 7700 | 8300 |
| 458 | 20240118 | 115400 | 4167685430 | 7720 | 7720 | 7720 | 7720 | 1813 |
| 459 | 20240118 | 115300 | 4153689070 | 7730 | 7730 | 7730 | 7730 | 39 |
| 460 | 20240118 | 115200 | 4153387600 | 7740 | 7740 | 7740 | 7740 | 2 |
| 461 | 20240118 | 115100 | 4153372120 | 7740 | 7720 | 7740 | 7720 | 13 |
| 462 | 20240118 | 115000 | 4153271520 | 7720 | 7740 | 7740 | 7710 | 705 |
| 463 | 20240118 | 114900 | 4147831350 | 7740 | 7740 | 7740 | 7740 | 3 |
| 464 | 20240118 | 114800 | 4147808130 | 7750 | 7730 | 7750 | 7720 | 2097 |
| 465 | 20240118 | 114700 | 4131610290 | 7740 | 7730 | 7740 | 7730 | 149 |
| 466 | 20240118 | 114600 | 4130458450 | 7730 | 7720 | 7730 | 7720 | 4099 |
| 467 | 20240118 | 114500 | 4098783170 | 7720 | 7740 | 7740 | 7720 | 403 |
| 468 | 20240118 | 114400 | 4095667980 | 7730 | 7730 | 7740 | 7730 | 1234 |
| 469 | 20240118 | 114300 | 4086126980 | 7740 | 7740 | 7740 | 7740 | 533 |
| 470 | 20240118 | 114200 | 4082001560 | 7750 | 7740 | 7760 | 7740 | 1217 |
| 471 | 20240118 | 114100 | 4072578330 | 7740 | 7740 | 7740 | 7730 | 269 |
| 472 | 20240118 | 114000 | 4070498930 | 7740 | 7730 | 7740 | 7730 | 176 |
| 473 | 20240118 | 113900 | 4069137520 | 7730 | 7730 | 7750 | 7730 | 983 |
| 474 | 20240118 | 113800 | 4061536890 | 7740 | 7730 | 7740 | 7720 | 2706 |
| 475 | 20240118 | 113700 | 4040632130 | 7740 | 7740 | 7740 | 7730 | 612 |
| 476 | 20240118 | 113600 | 4035901010 | 7740 | 7740 | 7750 | 7730 | 3045 |
| 477 | 20240118 | 113500 | 4012330850 | 7750 | 7750 | 7750 | 7750 | 79 |
| 478 | 20240118 | 113400 | 4011718600 | 7770 | 7760 | 7770 | 7750 | 998 |
| 479 | 20240118 | 113300 | 4003980010 | 7770 | 7750 | 7770 | 7750 | 685 |
| 480 | 20240118 | 113200 | 3998671020 | 7770 | 7770 | 7770 | 7750 | 2109 |
| 481 | 20240118 | 113100 | 3982309920 | 7780 | 7770 | 7780 | 7760 | 1173 |
| 482 | 20240118 | 113000 | 3973193540 | 7780 | 7770 | 7780 | 7770 | 4 |
| 483 | 20240118 | 112900 | 3973162430 | 7780 | 7780 | 7780 | 7760 | 1834 |
| 484 | 20240118 | 112800 | 3958910880 | 7780 | 7780 | 7780 | 7770 | 69 |
| 485 | 20240118 | 112700 | 3958374680 | 7770 | 7790 | 7790 | 7770 | 8 |
| 486 | 20240118 | 112600 | 3958312440 | 7790 | 7780 | 7790 | 7770 | 244 |
| 487 | 20240118 | 112500 | 3956416400 | 7770 | 7780 | 7790 | 7770 | 455 |
| 488 | 20240118 | 112400 | 3952876990 | 7780 | 7780 | 7780 | 7770 | 545 |
| 489 | 20240118 | 112300 | 3948637390 | 7780 | 7790 | 7790 | 7770 | 1827 |
| 490 | 20240118 | 112200 | 3934423280 | 7790 | 7790 | 7790 | 7780 | 366 |
| 491 | 20240118 | 112100 | 3931572640 | 7790 | 7790 | 7790 | 7780 | 185 |
| 492 | 20240118 | 112000 | 3930132660 | 7790 | 7780 | 7790 | 7770 | 2572 |
| 493 | 20240118 | 111900 | 3910107710 | 7770 | 7760 | 7790 | 7760 | 1394 |
| 494 | 20240118 | 111800 | 3899271850 | 7760 | 7770 | 7770 | 7760 | 288 |
| 495 | 20240118 | 111700 | 3897036760 | 7780 | 7770 | 7780 | 7760 | 944 |
| 496 | 20240118 | 111600 | 3889711070 | 7780 | 7770 | 7780 | 7770 | 1051 |
| 497 | 20240118 | 111500 | 3881544290 | 7780 | 7760 | 7780 | 7750 | 1551 |
| 498 | 20240118 | 111400 | 3869504520 | 7760 | 7720 | 7760 | 7720 | 975 |
| 499 | 20240118 | 111300 | 3861959730 | 7720 | 7750 | 7750 | 7720 | 2507 |
| 500 | 20240118 | 111200 | 3842571750 | 7740 | 7740 | 7750 | 7740 | 80 |
| 501 | 20240118 | 111100 | 3841951990 | 7750 | 7740 | 7750 | 7740 | 173 |
| 502 | 20240118 | 111000 | 3840612240 | 7750 | 7750 | 7750 | 7750 | 702 |
| 503 | 20240118 | 110900 | 3835171740 | 7760 | 7750 | 7770 | 7750 | 710 |
| 504 | 20240118 | 110800 | 3829664210 | 7750 | 7760 | 7770 | 7730 | 593 |
| 505 | 20240118 | 110700 | 3825063980 | 7770 | 7770 | 7770 | 7730 | 14688 |
| 506 | 20240118 | 110600 | 3711298020 | 7760 | 7770 | 7770 | 7760 | 184 |
| 507 | 20240118 | 110500 | 3709869650 | 7780 | 7780 | 7780 | 7750 | 745 |
| 508 | 20240118 | 110400 | 3704088820 | 7760 | 7770 | 7780 | 7760 | 351 |
| 509 | 20240118 | 110300 | 3701362960 | 7780 | 7760 | 7780 | 7760 | 560 |
| 510 | 20240118 | 110200 | 3697012860 | 7770 | 7760 | 7770 | 7760 | 70 |
| 511 | 20240118 | 110100 | 3696469510 | 7770 | 7750 | 7770 | 7750 | 103 |
| 512 | 20240118 | 110000 | 3695670770 | 7750 | 7780 | 7780 | 7750 | 5558 |
| 513 | 20240118 | 105900 | 3652515630 | 7790 | 7780 | 7790 | 7780 | 2213 |
| 514 | 20240118 | 105800 | 3635298480 | 7780 | 7780 | 7780 | 7780 | 1540 |
| 515 | 20240118 | 105700 | 3623317280 | 7780 | 7790 | 7790 | 7780 | 845 |
| 516 | 20240118 | 105600 | 3616743160 | 7790 | 7790 | 7790 | 7770 | 2030 |
| 517 | 20240118 | 105500 | 3600951550 | 7790 | 7780 | 7790 | 7780 | 2910 |
| 518 | 20240118 | 105400 | 3578311070 | 7790 | 7800 | 7800 | 7780 | 3217 |
| 519 | 20240118 | 105300 | 3553270740 | 7790 | 7800 | 7800 | 7790 | 1642 |
| 520 | 20240118 | 105200 | 3540475810 | 7810 | 7810 | 7810 | 7790 | 336 |
| 521 | 20240118 | 105100 | 3537854900 | 7810 | 7810 | 7820 | 7810 | 86 |
| 522 | 20240118 | 105000 | 3537182790 | 7820 | 7790 | 7820 | 7790 | 537 |
| 523 | 20240118 | 104900 | 3532996710 | 7790 | 7780 | 7820 | 7780 | 1395 |
| 524 | 20240118 | 104800 | 3522118000 | 7780 | 7780 | 7780 | 7780 | 766 |
| 525 | 20240118 | 104700 | 3516158520 | 7780 | 7790 | 7800 | 7780 | 2824 |
| 526 | 20240118 | 104600 | 3494170680 | 7790 | 7790 | 7800 | 7780 | 2491 |
| 527 | 20240118 | 104500 | 3474784680 | 7790 | 7790 | 7800 | 7790 | 1469 |
| 528 | 20240118 | 104400 | 3463340990 | 7810 | 7800 | 7810 | 7800 | 1288 |
| 529 | 20240118 | 104300 | 3453292630 | 7800 | 7810 | 7810 | 7800 | 18548 |
| 530 | 20240118 | 104200 | 3308441820 | 7810 | 7820 | 7830 | 7810 | 528 |
| 531 | 20240118 | 104100 | 3304312480 | 7820 | 7820 | 7820 | 7810 | 1604 |
| 532 | 20240118 | 104000 | 3291779800 | 7810 | 7780 | 7810 | 7780 | 1704 |
| 533 | 20240118 | 103900 | 3278480990 | 7780 | 7800 | 7800 | 7770 | 10490 |
| 534 | 20240118 | 103800 | 3196765490 | 7810 | 7810 | 7810 | 7810 | 835 |
| 535 | 20240118 | 103700 | 3190244140 | 7810 | 7810 | 7810 | 7800 | 289 |
| 536 | 20240118 | 103600 | 3187988240 | 7810 | 7820 | 7820 | 7810 | 747 |
| 537 | 20240118 | 103500 | 3182153870 | 7820 | 7820 | 7820 | 7810 | 1400 |
| 538 | 20240118 | 103400 | 3171217050 | 7820 | 7830 | 7830 | 7820 | 279 |
| 539 | 20240118 | 103300 | 3169035240 | 7830 | 7810 | 7830 | 7810 | 630 |
| 540 | 20240118 | 103200 | 3164106690 | 7810 | 7820 | 7820 | 7810 | 712 |
| 541 | 20240118 | 103100 | 3158540750 | 7820 | 7810 | 7820 | 7800 | 1188 |
| 542 | 20240118 | 103000 | 3149262570 | 7810 | 7820 | 7830 | 7810 | 3377 |
| 543 | 20240118 | 102900 | 3122882910 | 7820 | 7810 | 7830 | 7810 | 3664 |
| 544 | 20240118 | 102800 | 3094264250 | 7810 | 7820 | 7830 | 7810 | 4319 |
| 545 | 20240118 | 102700 | 3060527780 | 7820 | 7830 | 7830 | 7820 | 1113 |
| 546 | 20240118 | 102600 | 3051821920 | 7830 | 7850 | 7850 | 7830 | 753 |
| 547 | 20240118 | 102500 | 3045925430 | 7830 | 7810 | 7840 | 7810 | 1214 |
| 548 | 20240118 | 102400 | 3036420220 | 7810 | 7880 | 7890 | 7810 | 11650 |
| 549 | 20240118 | 102300 | 2944988340 | 7880 | 7890 | 7900 | 7860 | 3271 |
| 550 | 20240118 | 102200 | 2919245600 | 7900 | 7910 | 7920 | 7870 | 10363 |
| 551 | 20240118 | 102100 | 2837437040 | 7910 | 7870 | 7920 | 7870 | 13787 |
| 552 | 20240118 | 102000 | 2728447830 | 7880 | 7880 | 7890 | 7870 | 5168 |
| 553 | 20240118 | 101900 | 2687720860 | 7880 | 7860 | 7880 | 7840 | 3318 |
| 554 | 20240118 | 101800 | 2661623160 | 7860 | 7850 | 7860 | 7840 | 3657 |
| 555 | 20240118 | 101700 | 2632896190 | 7830 | 7840 | 7840 | 7830 | 1060 |
| 556 | 20240118 | 101600 | 2624594130 | 7840 | 7850 | 7860 | 7840 | 3358 |
| 557 | 20240118 | 101500 | 2598234990 | 7860 | 7850 | 7860 | 7850 | 1024 |
| 558 | 20240118 | 101400 | 2590191750 | 7860 | 7820 | 7860 | 7820 | 7203 |
| 559 | 20240118 | 101300 | 2533670910 | 7800 | 7820 | 7830 | 7800 | 4174 |
| 560 | 20240118 | 101200 | 2501074630 | 7830 | 7840 | 7850 | 7830 | 1590 |
| 561 | 20240118 | 101100 | 2488610890 | 7840 | 7840 | 7840 | 7810 | 1840 |
| 562 | 20240118 | 101000 | 2474208090 | 7850 | 7840 | 7850 | 7820 | 1330 |
| 563 | 20240118 | 100900 | 2463780050 | 7840 | 7820 | 7850 | 7800 | 2340 |
| 564 | 20240118 | 100800 | 2445458860 | 7800 | 7830 | 7840 | 7790 | 5144 |
| 565 | 20240118 | 100700 | 2405289980 | 7830 | 7850 | 7850 | 7830 | 5612 |
| 566 | 20240118 | 100600 | 2361318890 | 7840 | 7850 | 7850 | 7840 | 1891 |
| 567 | 20240118 | 100500 | 2346487780 | 7860 | 7860 | 7860 | 7850 | 1189 |
| 568 | 20240118 | 100400 | 2337152870 | 7860 | 7860 | 7860 | 7850 | 1135 |
| 569 | 20240118 | 100300 | 2328242670 | 7860 | 7850 | 7860 | 7840 | 2745 |
| 570 | 20240118 | 100200 | 2306696630 | 7860 | 7870 | 7870 | 7850 | 1651 |
| 571 | 20240118 | 100100 | 2293732720 | 7870 | 7860 | 7870 | 7850 | 786 |
| 572 | 20240118 | 100000 | 2287556030 | 7860 | 7860 | 7880 | 7850 | 3142 |
| 573 | 20240118 | 095900 | 2262859490 | 7850 | 7870 | 7880 | 7840 | 1419 |
| 574 | 20240118 | 095800 | 2251699790 | 7870 | 7870 | 7880 | 7850 | 4299 |
| 575 | 20240118 | 095700 | 2217897180 | 7870 | 7850 | 7870 | 7850 | 3441 |
| 576 | 20240118 | 095600 | 2190845650 | 7860 | 7870 | 7870 | 7840 | 2031 |
| 577 | 20240118 | 095500 | 2174893020 | 7870 | 7890 | 7890 | 7830 | 18781 |
| 578 | 20240118 | 095400 | 2027638360 | 7890 | 7880 | 7890 | 7870 | 3345 |
| 579 | 20240118 | 095300 | 2001293040 | 7870 | 7880 | 7880 | 7860 | 4719 |
| 580 | 20240118 | 095200 | 1964138670 | 7870 | 7850 | 7880 | 7840 | 2658 |
| 581 | 20240118 | 095100 | 1943225570 | 7830 | 7850 | 7850 | 7820 | 2250 |
| 582 | 20240118 | 095000 | 1925603240 | 7850 | 7880 | 7880 | 7840 | 10368 |
| 583 | 20240118 | 094900 | 1844084080 | 7880 | 7860 | 7890 | 7850 | 7712 |
| 584 | 20240118 | 094800 | 1783399790 | 7870 | 7830 | 7870 | 7830 | 3017 |
| 585 | 20240118 | 094700 | 1759717750 | 7840 | 7840 | 7840 | 7830 | 2420 |
| 586 | 20240118 | 094600 | 1740748360 | 7840 | 7860 | 7860 | 7840 | 3746 |
| 587 | 20240118 | 094500 | 1711336090 | 7860 | 7840 | 7860 | 7830 | 5182 |
| 588 | 20240118 | 094400 | 1670684760 | 7840 | 7800 | 7840 | 7800 | 4541 |
| 589 | 20240118 | 094300 | 1635181980 | 7800 | 7790 | 7800 | 7790 | 2283 |
| 590 | 20240118 | 094200 | 1617379920 | 7790 | 7800 | 7800 | 7780 | 1931 |
| 591 | 20240118 | 094100 | 1602351730 | 7770 | 7830 | 7830 | 7770 | 6467 |
| 592 | 20240118 | 094000 | 1551968050 | 7830 | 7830 | 7840 | 7820 | 5920 |
| 593 | 20240118 | 093900 | 1505635460 | 7830 | 7830 | 7830 | 7820 | 4354 |
| 594 | 20240118 | 093800 | 1471549430 | 7830 | 7800 | 7830 | 7790 | 3154 |
| 595 | 20240118 | 093700 | 1446929000 | 7790 | 7810 | 7810 | 7790 | 818 |
| 596 | 20240118 | 093600 | 1440548260 | 7810 | 7810 | 7810 | 7770 | 6933 |
| 597 | 20240118 | 093500 | 1386548790 | 7810 | 7800 | 7810 | 7790 | 1250 |
| 598 | 20240118 | 093400 | 1376792770 | 7810 | 7830 | 7830 | 7790 | 5422 |
| 599 | 20240118 | 093300 | 1334449540 | 7830 | 7840 | 7840 | 7810 | 4793 |
| 600 | 20240118 | 093200 | 1296949270 | 7840 | 7830 | 7840 | 7810 | 9419 |
| 601 | 20240118 | 093100 | 1223237340 | 7830 | 7800 | 7830 | 7780 | 7239 |
| 602 | 20240118 | 093000 | 1166808000 | 7800 | 7790 | 7800 | 7780 | 5673 |
| 603 | 20240118 | 092900 | 1122644250 | 7790 | 7810 | 7810 | 7780 | 3284 |
| 604 | 20240118 | 092800 | 1097032360 | 7810 | 7780 | 7810 | 7770 | 1977 |
| 605 | 20240118 | 092700 | 1081627820 | 7780 | 7770 | 7830 | 7770 | 15579 |
| 606 | 20240118 | 092600 | 960172350 | 7770 | 7730 | 7770 | 7730 | 6384 |
| 607 | 20240118 | 092500 | 910706120 | 7730 | 7700 | 7730 | 7700 | 1795 |
| 608 | 20240118 | 092400 | 896860400 | 7720 | 7700 | 7720 | 7700 | 995 |
| 609 | 20240118 | 092300 | 889191140 | 7700 | 7720 | 7720 | 7690 | 3587 |
| 610 | 20240118 | 092200 | 861576290 | 7720 | 7690 | 7730 | 7690 | 1726 |
| 611 | 20240118 | 092100 | 848282330 | 7690 | 7690 | 7690 | 7670 | 4985 |
| 612 | 20240118 | 092000 | 810003480 | 7700 | 7730 | 7740 | 7690 | 6240 |
| 613 | 20240118 | 091900 | 761888270 | 7740 | 7740 | 7740 | 7730 | 693 |
| 614 | 20240118 | 091800 | 756530700 | 7740 | 7740 | 7740 | 7720 | 2840 |
| 615 | 20240118 | 091700 | 734592080 | 7720 | 7730 | 7740 | 7710 | 5387 |
| 616 | 20240118 | 091600 | 692993510 | 7740 | 7750 | 7750 | 7710 | 3499 |
| 617 | 20240118 | 091500 | 665932680 | 7750 | 7720 | 7750 | 7720 | 10243 |
| 618 | 20240118 | 091400 | 586725000 | 7730 | 7730 | 7740 | 7700 | 5566 |
| 619 | 20240118 | 091300 | 543763270 | 7740 | 7700 | 7740 | 7700 | 4385 |
| 620 | 20240118 | 091200 | 509922740 | 7700 | 7700 | 7700 | 7680 | 369 |
| 621 | 20240118 | 091100 | 507084410 | 7700 | 7700 | 7710 | 7680 | 2508 |
| 622 | 20240118 | 091000 | 487800300 | 7680 | 7680 | 7720 | 7670 | 4326 |
| 623 | 20240118 | 090900 | 454496930 | 7680 | 7610 | 7690 | 7600 | 6962 |
| 624 | 20240118 | 090800 | 401281870 | 7640 | 7610 | 7640 | 7590 | 4337 |
| 625 | 20240118 | 090700 | 368317830 | 7590 | 7680 | 7710 | 7590 | 6088 |
| 626 | 20240118 | 090600 | 321852600 | 7660 | 7730 | 7730 | 7660 | 5730 |
| 627 | 20240118 | 090500 | 277748930 | 7720 | 7730 | 7740 | 7690 | 5986 |
| 628 | 20240118 | 090400 | 231551490 | 7740 | 7730 | 7750 | 7710 | 2534 |
| 629 | 20240118 | 090300 | 211946540 | 7710 | 7700 | 7730 | 7700 | 2866 |
| 630 | 20240118 | 090200 | 189857330 | 7710 | 7730 | 7750 | 7700 | 4742 |
| 631 | 20240118 | 090100 | 153239080 | 7730 | 7680 | 7730 | 7680 | 3920 |
| 632 | 20240118 | 090000 | 123051910 | 7690 | 7660 | 7750 | 7650 | 15585 |