31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 3 | 20240118 | 192700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 4 | 20240118 | 192600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 5 | 20240118 | 192500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 6 | 20240118 | 192400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 7 | 20240118 | 192300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 8 | 20240118 | 192200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 9 | 20240118 | 192100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 10 | 20240118 | 192000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 11 | 20240118 | 191900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 12 | 20240118 | 191800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 13 | 20240118 | 191700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 14 | 20240118 | 191600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 15 | 20240118 | 191500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 16 | 20240118 | 191400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 17 | 20240118 | 191300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 18 | 20240118 | 191200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 19 | 20240118 | 191100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 20 | 20240118 | 191000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 21 | 20240118 | 190900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 22 | 20240118 | 190800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 23 | 20240118 | 190700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 24 | 20240118 | 190600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 25 | 20240118 | 190500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 26 | 20240118 | 190400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 27 | 20240118 | 190300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 28 | 20240118 | 190200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 29 | 20240118 | 190100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 30 | 20240118 | 190000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 31 | 20240118 | 185900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 32 | 20240118 | 185800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 33 | 20240118 | 185700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 34 | 20240118 | 185600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 35 | 20240118 | 185500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 36 | 20240118 | 185400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 37 | 20240118 | 185300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 38 | 20240118 | 185200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 39 | 20240118 | 185100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 40 | 20240118 | 185000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 41 | 20240118 | 184900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 42 | 20240118 | 184800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 43 | 20240118 | 184700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 44 | 20240118 | 184600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 45 | 20240118 | 184500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 46 | 20240118 | 184400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 47 | 20240118 | 184300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 48 | 20240118 | 184200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 49 | 20240118 | 184100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 50 | 20240118 | 184000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 51 | 20240118 | 183900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 52 | 20240118 | 183800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 53 | 20240118 | 183700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 54 | 20240118 | 183600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 55 | 20240118 | 183500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 56 | 20240118 | 183400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 57 | 20240118 | 183300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 58 | 20240118 | 183200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 59 | 20240118 | 183100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 60 | 20240118 | 183000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 61 | 20240118 | 182900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 62 | 20240118 | 182800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 63 | 20240118 | 182700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 64 | 20240118 | 182600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 65 | 20240118 | 182500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 66 | 20240118 | 182400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 67 | 20240118 | 182300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 68 | 20240118 | 182200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 69 | 20240118 | 182100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 70 | 20240118 | 182000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 71 | 20240118 | 181900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 72 | 20240118 | 181800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 73 | 20240118 | 181700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 74 | 20240118 | 181600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 75 | 20240118 | 181500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 76 | 20240118 | 181400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 77 | 20240118 | 181300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 78 | 20240118 | 181200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 79 | 20240118 | 181100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 80 | 20240118 | 181000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 81 | 20240118 | 180900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 82 | 20240118 | 180800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 83 | 20240118 | 180700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 84 | 20240118 | 180600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 85 | 20240118 | 180500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 86 | 20240118 | 180400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 87 | 20240118 | 180300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 88 | 20240118 | 180200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 89 | 20240118 | 180100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 90 | 20240118 | 180000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 91 | 20240118 | 175900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 92 | 20240118 | 175800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 93 | 20240118 | 175700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 94 | 20240118 | 175600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 95 | 20240118 | 175500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 96 | 20240118 | 175400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 97 | 20240118 | 175300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 98 | 20240118 | 175200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 99 | 20240118 | 175100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 100 | 20240118 | 175000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 101 | 20240118 | 174900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 102 | 20240118 | 174800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 103 | 20240118 | 174700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 104 | 20240118 | 174600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 105 | 20240118 | 174500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 106 | 20240118 | 174400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 107 | 20240118 | 174300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 108 | 20240118 | 174200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 109 | 20240118 | 174100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 110 | 20240118 | 174000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 111 | 20240118 | 173900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 112 | 20240118 | 173800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 113 | 20240118 | 173700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 114 | 20240118 | 173600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 115 | 20240118 | 173500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 116 | 20240118 | 173400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 117 | 20240118 | 173300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 118 | 20240118 | 173200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 119 | 20240118 | 173100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 120 | 20240118 | 173000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 121 | 20240118 | 172900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 122 | 20240118 | 172800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 123 | 20240118 | 172700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 124 | 20240118 | 172600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 125 | 20240118 | 172500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 126 | 20240118 | 172400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 127 | 20240118 | 172300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 128 | 20240118 | 172200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 129 | 20240118 | 172100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 130 | 20240118 | 172000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 131 | 20240118 | 171900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 132 | 20240118 | 171800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 133 | 20240118 | 171700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 134 | 20240118 | 171600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 135 | 20240118 | 171500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 136 | 20240118 | 171400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 137 | 20240118 | 171300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 138 | 20240118 | 171200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 139 | 20240118 | 171100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 140 | 20240118 | 171000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 141 | 20240118 | 170900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 142 | 20240118 | 170800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 143 | 20240118 | 170700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 144 | 20240118 | 170600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 145 | 20240118 | 170500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 146 | 20240118 | 170400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 147 | 20240118 | 170300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 148 | 20240118 | 170200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 149 | 20240118 | 170100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 150 | 20240118 | 170000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 151 | 20240118 | 165900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 152 | 20240118 | 165800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 153 | 20240118 | 165700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 154 | 20240118 | 165600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 155 | 20240118 | 165500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 156 | 20240118 | 165400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 157 | 20240118 | 165300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 158 | 20240118 | 165200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 159 | 20240118 | 165100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 160 | 20240118 | 165000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 161 | 20240118 | 164900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 162 | 20240118 | 164800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 163 | 20240118 | 164700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 164 | 20240118 | 164600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 165 | 20240118 | 164500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 166 | 20240118 | 164400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 167 | 20240118 | 164300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 168 | 20240118 | 164200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 169 | 20240118 | 164100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 170 | 20240118 | 164000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 171 | 20240118 | 163900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 172 | 20240118 | 163800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 173 | 20240118 | 163700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 174 | 20240118 | 163600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 175 | 20240118 | 163500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 176 | 20240118 | 163400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 177 | 20240118 | 163300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 178 | 20240118 | 163200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 179 | 20240118 | 163100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 180 | 20240118 | 163000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 181 | 20240118 | 162900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 182 | 20240118 | 162800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 183 | 20240118 | 162700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 184 | 20240118 | 162600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 185 | 20240118 | 162500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 186 | 20240118 | 162400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 187 | 20240118 | 162300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 188 | 20240118 | 162200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 189 | 20240118 | 162100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 190 | 20240118 | 162000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 191 | 20240118 | 161900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 192 | 20240118 | 161800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 193 | 20240118 | 161700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 194 | 20240118 | 161600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 195 | 20240118 | 161500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 196 | 20240118 | 161400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 197 | 20240118 | 161300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 198 | 20240118 | 161200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 199 | 20240118 | 161100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 200 | 20240118 | 161000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 201 | 20240118 | 160900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 202 | 20240118 | 160800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 203 | 20240118 | 160700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 204 | 20240118 | 160600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 205 | 20240118 | 160500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 206 | 20240118 | 160400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 207 | 20240118 | 160300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 208 | 20240118 | 160200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 209 | 20240118 | 160100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 210 | 20240118 | 160000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 211 | 20240118 | 155900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 212 | 20240118 | 155800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 213 | 20240118 | 155700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 214 | 20240118 | 155600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 215 | 20240118 | 155500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 216 | 20240118 | 155400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 217 | 20240118 | 155300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 218 | 20240118 | 155200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 219 | 20240118 | 155100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 220 | 20240118 | 155000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 221 | 20240118 | 154900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 222 | 20240118 | 154800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 223 | 20240118 | 154700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 224 | 20240118 | 154600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 225 | 20240118 | 154500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 226 | 20240118 | 154400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 227 | 20240118 | 154300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 228 | 20240118 | 154200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 229 | 20240118 | 154100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 230 | 20240118 | 154000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 231 | 20240118 | 153900 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 232 | 20240118 | 153800 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 233 | 20240118 | 153700 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 234 | 20240118 | 153600 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 235 | 20240118 | 153500 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 236 | 20240118 | 153400 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 237 | 20240118 | 153300 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 238 | 20240118 | 153200 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 239 | 20240118 | 153100 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 0 |
| 240 | 20240118 | 153000 | 5563951890 | 9210 | 9210 | 9210 | 9210 | 6466 |
| 241 | 20240118 | 152900 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 242 | 20240118 | 152800 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 243 | 20240118 | 152700 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 244 | 20240118 | 152600 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 245 | 20240118 | 152500 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 246 | 20240118 | 152400 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 247 | 20240118 | 152300 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 248 | 20240118 | 152200 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 249 | 20240118 | 152100 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 250 | 20240118 | 152000 | 5504400030 | 9280 | 9280 | 9280 | 9280 | 0 |
| 251 | 20240118 | 151900 | 5504400030 | 9280 | 9270 | 9320 | 9230 | 2775 |
| 252 | 20240118 | 151800 | 5478644200 | 9260 | 9260 | 9260 | 9260 | 1116 |
| 253 | 20240118 | 151700 | 5468310040 | 9260 | 9230 | 9260 | 9220 | 307 |
| 254 | 20240118 | 151600 | 5465474840 | 9230 | 9260 | 9260 | 9230 | 625 |
| 255 | 20240118 | 151500 | 5459702880 | 9250 | 9270 | 9270 | 9250 | 30 |
| 256 | 20240118 | 151400 | 5459425100 | 9270 | 9280 | 9280 | 9270 | 291 |
| 257 | 20240118 | 151300 | 5456726440 | 9280 | 9280 | 9280 | 9280 | 44 |
| 258 | 20240118 | 151200 | 5456318120 | 9270 | 9260 | 9280 | 9260 | 119 |
| 259 | 20240118 | 151100 | 5455214840 | 9260 | 9250 | 9260 | 9250 | 64 |
| 260 | 20240118 | 151000 | 5454622660 | 9250 | 9250 | 9250 | 9250 | 89 |
| 261 | 20240118 | 150900 | 5453799410 | 9260 | 9250 | 9260 | 9250 | 25 |
| 262 | 20240118 | 150800 | 5453568150 | 9240 | 9240 | 9240 | 9240 | 459 |
| 263 | 20240118 | 150700 | 5449326990 | 9240 | 9250 | 9260 | 9230 | 3218 |
| 264 | 20240118 | 150600 | 5419593830 | 9250 | 9250 | 9250 | 9250 | 80 |
| 265 | 20240118 | 150500 | 5418853830 | 9250 | 9250 | 9260 | 9230 | 964 |
| 266 | 20240118 | 150400 | 5409933250 | 9280 | 9280 | 9280 | 9240 | 3127 |
| 267 | 20240118 | 150300 | 5381028910 | 9280 | 9270 | 9280 | 9270 | 283 |
| 268 | 20240118 | 150200 | 5378402880 | 9290 | 9300 | 9300 | 9290 | 50 |
| 269 | 20240118 | 150100 | 5377938230 | 9300 | 9300 | 9300 | 9270 | 56 |
| 270 | 20240118 | 150000 | 5377417610 | 9300 | 9270 | 9300 | 9270 | 77 |
| 271 | 20240118 | 145900 | 5376703640 | 9270 | 9270 | 9300 | 9270 | 13 |
| 272 | 20240118 | 145800 | 5376583070 | 9270 | 9290 | 9290 | 9270 | 45 |
| 273 | 20240118 | 145700 | 5376165520 | 9290 | 9280 | 9300 | 9280 | 237 |
| 274 | 20240118 | 145600 | 5373966020 | 9280 | 9310 | 9310 | 9280 | 1793 |
| 275 | 20240118 | 145500 | 5357319290 | 9310 | 9330 | 9330 | 9310 | 559 |
| 276 | 20240118 | 145400 | 5352110520 | 9330 | 9330 | 9330 | 9330 | 190 |
| 277 | 20240118 | 145300 | 5350337820 | 9330 | 9330 | 9330 | 9330 | 61 |
| 278 | 20240118 | 145200 | 5349768690 | 9330 | 9330 | 9330 | 9320 | 136 |
| 279 | 20240118 | 145100 | 5348500810 | 9330 | 9340 | 9340 | 9330 | 27 |
| 280 | 20240118 | 145000 | 5348248760 | 9340 | 9340 | 9340 | 9330 | 404 |
| 281 | 20240118 | 144900 | 5344478520 | 9340 | 9340 | 9340 | 9340 | 201 |
| 282 | 20240118 | 144800 | 5342601180 | 9350 | 9340 | 9350 | 9340 | 591 |
| 283 | 20240118 | 144700 | 5337075830 | 9340 | 9330 | 9340 | 9330 | 1853 |
| 284 | 20240118 | 144600 | 5319771830 | 9340 | 9330 | 9340 | 9320 | 940 |
| 285 | 20240118 | 144500 | 5311008060 | 9330 | 9330 | 9340 | 9330 | 1200 |
| 286 | 20240118 | 144400 | 5299811390 | 9330 | 9260 | 9330 | 9260 | 2612 |
| 287 | 20240118 | 144300 | 5275500330 | 9250 | 9250 | 9250 | 9250 | 4 |
| 288 | 20240118 | 144200 | 5275463330 | 9290 | 9240 | 9300 | 9230 | 1427 |
| 289 | 20240118 | 144100 | 5262240520 | 9240 | 9250 | 9250 | 9230 | 141 |
| 290 | 20240118 | 144000 | 5260937050 | 9250 | 9230 | 9250 | 9230 | 43 |
| 291 | 20240118 | 143900 | 5260539650 | 9220 | 9220 | 9220 | 9200 | 441 |
| 292 | 20240118 | 143800 | 5256475830 | 9220 | 9220 | 9220 | 9200 | 480 |
| 293 | 20240118 | 143700 | 5252058400 | 9220 | 9220 | 9220 | 9210 | 938 |
| 294 | 20240118 | 143600 | 5243418950 | 9220 | 9230 | 9230 | 9220 | 1107 |
| 295 | 20240118 | 143500 | 5233211290 | 9230 | 9240 | 9240 | 9230 | 1075 |
| 296 | 20240118 | 143400 | 5223287950 | 9270 | 9270 | 9270 | 9270 | 7 |
| 297 | 20240118 | 143300 | 5223223060 | 9250 | 9260 | 9280 | 9250 | 683 |
| 298 | 20240118 | 143200 | 5216900160 | 9250 | 9250 | 9250 | 9250 | 95 |
| 299 | 20240118 | 143100 | 5216021410 | 9250 | 9250 | 9250 | 9250 | 23 |
| 300 | 20240118 | 143000 | 5215808660 | 9230 | 9220 | 9230 | 9210 | 206 |
| 301 | 20240118 | 142900 | 5213910320 | 9220 | 9230 | 9230 | 9220 | 85 |
| 302 | 20240118 | 142800 | 5213126590 | 9210 | 9230 | 9230 | 9210 | 331 |
| 303 | 20240118 | 142700 | 5210074960 | 9230 | 9270 | 9270 | 9230 | 3212 |
| 304 | 20240118 | 142600 | 5180360950 | 9270 | 9290 | 9290 | 9270 | 15 |
| 305 | 20240118 | 142500 | 5180221700 | 9290 | 9260 | 9290 | 9260 | 635 |
| 306 | 20240118 | 142400 | 5174341550 | 9250 | 9270 | 9270 | 9250 | 1075 |
| 307 | 20240118 | 142300 | 5164387820 | 9260 | 9310 | 9310 | 9260 | 3663 |
| 308 | 20240118 | 142200 | 5130399430 | 9310 | 9310 | 9310 | 9310 | 30 |
| 309 | 20240118 | 142100 | 5130120130 | 9310 | 9330 | 9330 | 9310 | 79 |
| 310 | 20240118 | 142000 | 5129383830 | 9320 | 9340 | 9340 | 9320 | 499 |
| 311 | 20240118 | 141900 | 5124730810 | 9350 | 9390 | 9390 | 9350 | 1886 |
| 312 | 20240118 | 141800 | 5107074030 | 9400 | 9390 | 9400 | 9370 | 1042 |
| 313 | 20240118 | 141700 | 5097290040 | 9370 | 9380 | 9380 | 9370 | 1107 |
| 314 | 20240118 | 141600 | 5086907450 | 9390 | 9380 | 9390 | 9380 | 342 |
| 315 | 20240118 | 141500 | 5083697940 | 9380 | 9380 | 9390 | 9380 | 1387 |
| 316 | 20240118 | 141400 | 5070674850 | 9370 | 9340 | 9380 | 9340 | 1793 |
| 317 | 20240118 | 141300 | 5053886950 | 9340 | 9340 | 9350 | 9340 | 569 |
| 318 | 20240118 | 141200 | 5048569420 | 9340 | 9350 | 9350 | 9340 | 1278 |
| 319 | 20240118 | 141100 | 5036631400 | 9350 | 9360 | 9360 | 9350 | 113 |
| 320 | 20240118 | 141000 | 5035574410 | 9370 | 9370 | 9370 | 9370 | 27 |
| 321 | 20240118 | 140900 | 5035321420 | 9370 | 9380 | 9380 | 9370 | 1637 |
| 322 | 20240118 | 140800 | 5019981660 | 9390 | 9380 | 9390 | 9380 | 275 |
| 323 | 20240118 | 140700 | 5017399470 | 9380 | 9360 | 9380 | 9360 | 24 |
| 324 | 20240118 | 140600 | 5017174610 | 9360 | 9360 | 9360 | 9340 | 176 |
| 325 | 20240118 | 140500 | 5015528050 | 9360 | 9390 | 9390 | 9350 | 1068 |
| 326 | 20240118 | 140400 | 5005529830 | 9400 | 9330 | 9400 | 9320 | 2059 |
| 327 | 20240118 | 140300 | 4986305950 | 9330 | 9330 | 9330 | 9330 | 173 |
| 328 | 20240118 | 140200 | 4984691860 | 9330 | 9290 | 9330 | 9290 | 677 |
| 329 | 20240118 | 140100 | 4978401530 | 9280 | 9280 | 9280 | 9280 | 301 |
| 330 | 20240118 | 140000 | 4975608250 | 9290 | 9280 | 9300 | 9280 | 225 |
| 331 | 20240118 | 135900 | 4973517830 | 9280 | 9320 | 9320 | 9280 | 2534 |
| 332 | 20240118 | 135800 | 4949967640 | 9350 | 9350 | 9350 | 9350 | 350 |
| 333 | 20240118 | 135700 | 4946695140 | 9340 | 9340 | 9340 | 9340 | 139 |
| 334 | 20240118 | 135600 | 4945396880 | 9360 | 9360 | 9360 | 9360 | 107 |
| 335 | 20240118 | 135500 | 4944395360 | 9340 | 9320 | 9340 | 9320 | 218 |
| 336 | 20240118 | 135400 | 4942363520 | 9320 | 9410 | 9450 | 9280 | 2866 |
| 337 | 20240118 | 135300 | 4915589720 | 9410 | 9340 | 9410 | 9330 | 1657 |
| 338 | 20240118 | 135200 | 4900082030 | 9340 | 9410 | 9410 | 9330 | 1558 |
| 339 | 20240118 | 135100 | 4885481090 | 9400 | 9450 | 9450 | 9400 | 2279 |
| 340 | 20240118 | 135000 | 4863993140 | 9450 | 9450 | 9480 | 9450 | 844 |
| 341 | 20240118 | 134900 | 4855997950 | 9470 | 9420 | 9480 | 9420 | 6019 |
| 342 | 20240118 | 134800 | 4799099400 | 9410 | 9380 | 9410 | 9380 | 991 |
| 343 | 20240118 | 134700 | 4789785040 | 9380 | 9390 | 9410 | 9380 | 1400 |
| 344 | 20240118 | 134600 | 4776637640 | 9390 | 9370 | 9390 | 9370 | 988 |
| 345 | 20240118 | 134500 | 4767377550 | 9380 | 9380 | 9380 | 9370 | 178 |
| 346 | 20240118 | 134400 | 4765707930 | 9380 | 9390 | 9390 | 9330 | 369 |
| 347 | 20240118 | 134300 | 4762252270 | 9390 | 9390 | 9390 | 9310 | 454 |
| 348 | 20240118 | 134200 | 4758006720 | 9350 | 9400 | 9400 | 9350 | 1274 |
| 349 | 20240118 | 134100 | 4746064990 | 9400 | 9410 | 9410 | 9400 | 181 |
| 350 | 20240118 | 134000 | 4744362950 | 9410 | 9420 | 9430 | 9400 | 436 |
| 351 | 20240118 | 133900 | 4740257000 | 9420 | 9420 | 9430 | 9390 | 1337 |
| 352 | 20240118 | 133800 | 4727685920 | 9420 | 9410 | 9430 | 9360 | 2170 |
| 353 | 20240118 | 133700 | 4707262380 | 9410 | 9360 | 9410 | 9350 | 686 |
| 354 | 20240118 | 133600 | 4700826610 | 9370 | 9320 | 9370 | 9250 | 2698 |
| 355 | 20240118 | 133500 | 4675799160 | 9330 | 9370 | 9370 | 9330 | 2048 |
| 356 | 20240118 | 133400 | 4656676420 | 9370 | 9370 | 9370 | 9360 | 304 |
| 357 | 20240118 | 133300 | 4653828340 | 9370 | 9370 | 9370 | 9360 | 389 |
| 358 | 20240118 | 133200 | 4650186410 | 9370 | 9370 | 9370 | 9370 | 95 |
| 359 | 20240118 | 133100 | 4649296260 | 9370 | 9370 | 9370 | 9340 | 347 |
| 360 | 20240118 | 133000 | 4646048290 | 9370 | 9370 | 9380 | 9350 | 978 |
| 361 | 20240118 | 132900 | 4636882270 | 9360 | 9340 | 9360 | 9330 | 592 |
| 362 | 20240118 | 132800 | 4631348760 | 9340 | 9300 | 9340 | 9300 | 222 |
| 363 | 20240118 | 132700 | 4629281020 | 9300 | 9300 | 9300 | 9270 | 122 |
| 364 | 20240118 | 132600 | 4628147280 | 9310 | 9310 | 9310 | 9310 | 5 |
| 365 | 20240118 | 132500 | 4628100730 | 9310 | 9330 | 9330 | 9270 | 253 |
| 366 | 20240118 | 132400 | 4625746590 | 9320 | 9280 | 9320 | 9270 | 1523 |
| 367 | 20240118 | 132300 | 4611606650 | 9280 | 9310 | 9310 | 9280 | 113 |
| 368 | 20240118 | 132200 | 4610557980 | 9300 | 9270 | 9300 | 9270 | 646 |
| 369 | 20240118 | 132100 | 4604559520 | 9270 | 9270 | 9270 | 9270 | 103 |
| 370 | 20240118 | 132000 | 4603604710 | 9270 | 9310 | 9310 | 9270 | 3943 |
| 371 | 20240118 | 131900 | 4566976610 | 9310 | 9350 | 9350 | 9310 | 1135 |
| 372 | 20240118 | 131800 | 4556402680 | 9340 | 9370 | 9380 | 9340 | 1151 |
| 373 | 20240118 | 131700 | 4545645410 | 9370 | 9360 | 9410 | 9360 | 1121 |
| 374 | 20240118 | 131600 | 4535142330 | 9360 | 9400 | 9400 | 9360 | 973 |
| 375 | 20240118 | 131500 | 4526026660 | 9390 | 9400 | 9400 | 9370 | 187 |
| 376 | 20240118 | 131400 | 4524272740 | 9400 | 9380 | 9430 | 9370 | 6492 |
| 377 | 20240118 | 131300 | 4463307670 | 9370 | 9360 | 9380 | 9350 | 1617 |
| 378 | 20240118 | 131200 | 4448157240 | 9360 | 9330 | 9360 | 9330 | 2189 |
| 379 | 20240118 | 131100 | 4427710480 | 9330 | 9320 | 9330 | 9290 | 1935 |
| 380 | 20240118 | 131000 | 4409694950 | 9320 | 9320 | 9320 | 9310 | 1028 |
| 381 | 20240118 | 130900 | 4400114000 | 9320 | 9310 | 9320 | 9310 | 579 |
| 382 | 20240118 | 130800 | 4394719500 | 9320 | 9300 | 9320 | 9300 | 2561 |
| 383 | 20240118 | 130700 | 4370863860 | 9290 | 9290 | 9290 | 9290 | 410 |
| 384 | 20240118 | 130600 | 4367054960 | 9310 | 9310 | 9310 | 9290 | 199 |
| 385 | 20240118 | 130500 | 4365202570 | 9310 | 9300 | 9310 | 9290 | 1929 |
| 386 | 20240118 | 130400 | 4347264970 | 9300 | 9320 | 9320 | 9300 | 1241 |
| 387 | 20240118 | 130300 | 4335707470 | 9320 | 9320 | 9320 | 9320 | 28 |
| 388 | 20240118 | 130200 | 4335446510 | 9330 | 9310 | 9330 | 9300 | 1487 |
| 389 | 20240118 | 130100 | 4321591480 | 9300 | 9290 | 9300 | 9290 | 444 |
| 390 | 20240118 | 130000 | 4317462400 | 9300 | 9300 | 9300 | 9290 | 281 |
| 391 | 20240118 | 125900 | 4314849860 | 9300 | 9300 | 9310 | 9290 | 516 |
| 392 | 20240118 | 125800 | 4310051060 | 9310 | 9310 | 9310 | 9300 | 1125 |
| 393 | 20240118 | 125700 | 4299587340 | 9310 | 9280 | 9310 | 9280 | 15 |
| 394 | 20240118 | 125600 | 4299448050 | 9310 | 9300 | 9310 | 9300 | 1504 |
| 395 | 20240118 | 125500 | 4285458960 | 9310 | 9290 | 9310 | 9290 | 1536 |
| 396 | 20240118 | 125400 | 4271179470 | 9300 | 9310 | 9310 | 9300 | 781 |
| 397 | 20240118 | 125300 | 4263911010 | 9310 | 9300 | 9310 | 9290 | 1388 |
| 398 | 20240118 | 125200 | 4251003380 | 9300 | 9310 | 9310 | 9300 | 319 |
| 399 | 20240118 | 125100 | 4248035630 | 9310 | 9300 | 9310 | 9300 | 612 |
| 400 | 20240118 | 125000 | 4242343930 | 9290 | 9300 | 9310 | 9290 | 325 |
| 401 | 20240118 | 124900 | 4239321070 | 9300 | 9300 | 9310 | 9290 | 2875 |
| 402 | 20240118 | 124800 | 4212580370 | 9300 | 9300 | 9310 | 9300 | 2179 |
| 403 | 20240118 | 124700 | 4192315210 | 9300 | 9280 | 9300 | 9280 | 2910 |
| 404 | 20240118 | 124600 | 4165276650 | 9270 | 9250 | 9270 | 9210 | 3191 |
| 405 | 20240118 | 124500 | 4135813810 | 9250 | 9250 | 9250 | 9250 | 1 |
| 406 | 20240118 | 124400 | 4135804560 | 9250 | 9260 | 9260 | 9250 | 978 |
| 407 | 20240118 | 124300 | 4126756550 | 9250 | 9260 | 9260 | 9250 | 422 |
| 408 | 20240118 | 124200 | 4122851050 | 9250 | 9230 | 9250 | 9230 | 569 |
| 409 | 20240118 | 124100 | 4117593060 | 9230 | 9210 | 9230 | 9210 | 626 |
| 410 | 20240118 | 124000 | 4111821560 | 9200 | 9200 | 9200 | 9200 | 13 |
| 411 | 20240118 | 123900 | 4111701960 | 9200 | 9200 | 9200 | 9200 | 16 |
| 412 | 20240118 | 123800 | 4111554760 | 9200 | 9200 | 9210 | 9170 | 3703 |
| 413 | 20240118 | 123700 | 4077517940 | 9210 | 9210 | 9210 | 9210 | 1232 |
| 414 | 20240118 | 123600 | 4066171220 | 9210 | 9220 | 9220 | 9200 | 598 |
| 415 | 20240118 | 123500 | 4060658520 | 9220 | 9240 | 9240 | 9220 | 23 |
| 416 | 20240118 | 123400 | 4060446260 | 9240 | 9250 | 9270 | 9240 | 1214 |
| 417 | 20240118 | 123300 | 4049221790 | 9260 | 9240 | 9260 | 9230 | 1154 |
| 418 | 20240118 | 123200 | 4038558780 | 9240 | 9270 | 9270 | 9230 | 272 |
| 419 | 20240118 | 123100 | 4036041970 | 9270 | 9270 | 9280 | 9250 | 899 |
| 420 | 20240118 | 123000 | 4027722840 | 9270 | 9230 | 9280 | 9230 | 5114 |
| 421 | 20240118 | 122900 | 3980419450 | 9220 | 9220 | 9230 | 9200 | 660 |
| 422 | 20240118 | 122800 | 3974334260 | 9220 | 9210 | 9220 | 9200 | 35 |
| 423 | 20240118 | 122700 | 3974011830 | 9210 | 9180 | 9210 | 9180 | 911 |
| 424 | 20240118 | 122600 | 3965630180 | 9200 | 9200 | 9200 | 9160 | 371 |
| 425 | 20240118 | 122500 | 3962221000 | 9200 | 9200 | 9210 | 9200 | 131 |
| 426 | 20240118 | 122400 | 3961015750 | 9200 | 9190 | 9200 | 9150 | 653 |
| 427 | 20240118 | 122300 | 3955015600 | 9180 | 9150 | 9180 | 9150 | 490 |
| 428 | 20240118 | 122200 | 3950525340 | 9150 | 9150 | 9150 | 9150 | 684 |
| 429 | 20240118 | 122100 | 3944266740 | 9190 | 9200 | 9200 | 9190 | 216 |
| 430 | 20240118 | 122000 | 3942281540 | 9210 | 9200 | 9210 | 9200 | 129 |
| 431 | 20240118 | 121900 | 3941093640 | 9210 | 9200 | 9210 | 9200 | 107 |
| 432 | 20240118 | 121800 | 3940109190 | 9210 | 9200 | 9210 | 9160 | 1255 |
| 433 | 20240118 | 121700 | 3928563660 | 9160 | 9130 | 9160 | 9130 | 291 |
| 434 | 20240118 | 121600 | 3925900240 | 9120 | 9120 | 9120 | 9120 | 11 |
| 435 | 20240118 | 121500 | 3925799920 | 9110 | 9150 | 9190 | 9110 | 831 |
| 436 | 20240118 | 121400 | 3918204070 | 9110 | 9170 | 9170 | 9110 | 423 |
| 437 | 20240118 | 121300 | 3914347820 | 9170 | 9190 | 9190 | 9170 | 1370 |
| 438 | 20240118 | 121200 | 3901782170 | 9190 | 9170 | 9190 | 9170 | 162 |
| 439 | 20240118 | 121100 | 3900293800 | 9200 | 9170 | 9200 | 9170 | 2127 |
| 440 | 20240118 | 121000 | 3880753990 | 9180 | 9140 | 9180 | 9140 | 32 |
| 441 | 20240118 | 120900 | 3880460710 | 9180 | 9110 | 9180 | 9110 | 769 |
| 442 | 20240118 | 120800 | 3873428190 | 9110 | 9100 | 9110 | 9100 | 14 |
| 443 | 20240118 | 120700 | 3873300760 | 9100 | 9110 | 9110 | 9100 | 3948 |
| 444 | 20240118 | 120600 | 3837367510 | 9120 | 9130 | 9130 | 9120 | 835 |
| 445 | 20240118 | 120500 | 3829749830 | 9130 | 9130 | 9130 | 9130 | 100 |
| 446 | 20240118 | 120400 | 3828836830 | 9130 | 9130 | 9130 | 9130 | 17 |
| 447 | 20240118 | 120300 | 3828681620 | 9140 | 9140 | 9140 | 9140 | 121 |
| 448 | 20240118 | 120200 | 3827575680 | 9130 | 9130 | 9130 | 9130 | 576 |
| 449 | 20240118 | 120100 | 3822316800 | 9140 | 9130 | 9140 | 9130 | 141 |
| 450 | 20240118 | 120000 | 3821028070 | 9130 | 9120 | 9140 | 9120 | 342 |
| 451 | 20240118 | 115900 | 3817903030 | 9120 | 9120 | 9120 | 9120 | 637 |
| 452 | 20240118 | 115800 | 3812093590 | 9140 | 9130 | 9140 | 9120 | 824 |
| 453 | 20240118 | 115700 | 3804565950 | 9140 | 9140 | 9140 | 9140 | 1 |
| 454 | 20240118 | 115600 | 3804556810 | 9140 | 9130 | 9140 | 9130 | 48 |
| 455 | 20240118 | 115500 | 3804118400 | 9130 | 9130 | 9130 | 9130 | 14 |
| 456 | 20240118 | 115400 | 3803990580 | 9140 | 9140 | 9140 | 9130 | 43 |
| 457 | 20240118 | 115300 | 3803597770 | 9130 | 9130 | 9130 | 9130 | 12 |
| 458 | 20240118 | 115200 | 3803488210 | 9130 | 9140 | 9140 | 9130 | 24 |
| 459 | 20240118 | 115100 | 3803269050 | 9120 | 9120 | 9120 | 9120 | 34 |
| 460 | 20240118 | 115000 | 3802958970 | 9130 | 9120 | 9140 | 9120 | 280 |
| 461 | 20240118 | 114900 | 3800400160 | 9120 | 9120 | 9120 | 9120 | 12 |
| 462 | 20240118 | 114800 | 3800290720 | 9120 | 9120 | 9120 | 9120 | 20 |
| 463 | 20240118 | 114700 | 3800108320 | 9120 | 9120 | 9120 | 9120 | 32 |
| 464 | 20240118 | 114600 | 3799816480 | 9120 | 9120 | 9120 | 9120 | 100 |
| 465 | 20240118 | 114500 | 3798904480 | 9120 | 9130 | 9130 | 9120 | 40 |
| 466 | 20240118 | 114400 | 3798539500 | 9110 | 9110 | 9110 | 9110 | 5 |
| 467 | 20240118 | 114300 | 3798493950 | 9110 | 9140 | 9140 | 9110 | 142 |
| 468 | 20240118 | 114200 | 3797198930 | 9140 | 9140 | 9140 | 9140 | 30 |
| 469 | 20240118 | 114100 | 3796924730 | 9110 | 9120 | 9120 | 9110 | 620 |
| 470 | 20240118 | 114000 | 3791270650 | 9140 | 9140 | 9140 | 9110 | 2329 |
| 471 | 20240118 | 113900 | 3770037390 | 9140 | 9140 | 9140 | 9140 | 185 |
| 472 | 20240118 | 113800 | 3768346490 | 9140 | 9160 | 9160 | 9140 | 4020 |
| 473 | 20240118 | 113700 | 3731594080 | 9180 | 9170 | 9180 | 9160 | 24 |
| 474 | 20240118 | 113600 | 3731373990 | 9180 | 9190 | 9200 | 9180 | 553 |
| 475 | 20240118 | 113500 | 3726292100 | 9190 | 9180 | 9190 | 9180 | 337 |
| 476 | 20240118 | 113400 | 3723198410 | 9180 | 9180 | 9180 | 9150 | 223 |
| 477 | 20240118 | 113300 | 3721157840 | 9180 | 9170 | 9180 | 9140 | 148 |
| 478 | 20240118 | 113200 | 3719801030 | 9140 | 9140 | 9140 | 9140 | 21 |
| 479 | 20240118 | 113100 | 3719609090 | 9140 | 9150 | 9170 | 9140 | 216 |
| 480 | 20240118 | 113000 | 3717631480 | 9150 | 9150 | 9150 | 9150 | 32 |
| 481 | 20240118 | 112900 | 3717338680 | 9150 | 9130 | 9150 | 9130 | 159 |
| 482 | 20240118 | 112800 | 3715884630 | 9150 | 9130 | 9150 | 9130 | 109 |
| 483 | 20240118 | 112700 | 3714888420 | 9140 | 9110 | 9140 | 9110 | 461 |
| 484 | 20240118 | 112600 | 3710679990 | 9120 | 9120 | 9120 | 9120 | 368 |
| 485 | 20240118 | 112500 | 3707323830 | 9120 | 9100 | 9120 | 9100 | 1035 |
| 486 | 20240118 | 112400 | 3697905290 | 9100 | 9110 | 9110 | 9100 | 720 |
| 487 | 20240118 | 112300 | 3691353240 | 9110 | 9110 | 9110 | 9110 | 511 |
| 488 | 20240118 | 112200 | 3686698030 | 9110 | 9120 | 9120 | 9110 | 1448 |
| 489 | 20240118 | 112100 | 3673494700 | 9120 | 9120 | 9120 | 9120 | 113 |
| 490 | 20240118 | 112000 | 3672464140 | 9120 | 9130 | 9130 | 9120 | 208 |
| 491 | 20240118 | 111900 | 3670565170 | 9120 | 9120 | 9120 | 9120 | 32 |
| 492 | 20240118 | 111800 | 3670273330 | 9160 | 9130 | 9160 | 9130 | 277 |
| 493 | 20240118 | 111700 | 3667741790 | 9130 | 9150 | 9150 | 9120 | 1895 |
| 494 | 20240118 | 111600 | 3650434440 | 9140 | 9170 | 9170 | 9140 | 158 |
| 495 | 20240118 | 111500 | 3648987890 | 9160 | 9160 | 9160 | 9140 | 220 |
| 496 | 20240118 | 111400 | 3646974800 | 9140 | 9160 | 9160 | 9140 | 44 |
| 497 | 20240118 | 111300 | 3646572180 | 9140 | 9140 | 9140 | 9140 | 467 |
| 498 | 20240118 | 111200 | 3642303800 | 9140 | 9140 | 9140 | 9140 | 31 |
| 499 | 20240118 | 111100 | 3642020460 | 9140 | 9160 | 9160 | 9140 | 316 |
| 500 | 20240118 | 111000 | 3639127480 | 9160 | 9180 | 9180 | 9160 | 120 |
| 501 | 20240118 | 110900 | 3638026280 | 9200 | 9160 | 9200 | 9160 | 35 |
| 502 | 20240118 | 110800 | 3637705510 | 9160 | 9150 | 9160 | 9150 | 474 |
| 503 | 20240118 | 110700 | 3633363760 | 9130 | 9150 | 9150 | 9130 | 133 |
| 504 | 20240118 | 110600 | 3632147930 | 9160 | 9150 | 9160 | 9150 | 7 |
| 505 | 20240118 | 110500 | 3632083870 | 9150 | 9150 | 9150 | 9150 | 946 |
| 506 | 20240118 | 110400 | 3623427970 | 9170 | 9150 | 9170 | 9150 | 89 |
| 507 | 20240118 | 110300 | 3622613530 | 9140 | 9160 | 9160 | 9140 | 427 |
| 508 | 20240118 | 110200 | 3618707350 | 9160 | 9170 | 9190 | 9160 | 1063 |
| 509 | 20240118 | 110100 | 3608960480 | 9170 | 9180 | 9190 | 9170 | 808 |
| 510 | 20240118 | 110000 | 3601543700 | 9190 | 9200 | 9200 | 9190 | 329 |
| 511 | 20240118 | 105900 | 3598517080 | 9200 | 9230 | 9230 | 9200 | 331 |
| 512 | 20240118 | 105800 | 3595464680 | 9220 | 9180 | 9220 | 9180 | 223 |
| 513 | 20240118 | 105700 | 3593410000 | 9200 | 9190 | 9200 | 9180 | 413 |
| 514 | 20240118 | 105600 | 3589612420 | 9190 | 9190 | 9190 | 9190 | 308 |
| 515 | 20240118 | 105500 | 3586781900 | 9180 | 9220 | 9220 | 9180 | 173 |
| 516 | 20240118 | 105400 | 3585188830 | 9200 | 9210 | 9250 | 9200 | 2622 |
| 517 | 20240118 | 105300 | 3560976660 | 9200 | 9200 | 9200 | 9200 | 447 |
| 518 | 20240118 | 105200 | 3556864260 | 9160 | 9150 | 9200 | 9150 | 2259 |
| 519 | 20240118 | 105100 | 3536128270 | 9150 | 9140 | 9150 | 9130 | 281 |
| 520 | 20240118 | 105000 | 3533561000 | 9140 | 9140 | 9150 | 9140 | 50 |
| 521 | 20240118 | 104900 | 3533103990 | 9130 | 9130 | 9140 | 9130 | 142 |
| 522 | 20240118 | 104800 | 3531807310 | 9130 | 9130 | 9140 | 9130 | 1713 |
| 523 | 20240118 | 104700 | 3516167520 | 9120 | 9130 | 9130 | 9120 | 5913 |
| 524 | 20240118 | 104600 | 3462221660 | 9130 | 9130 | 9130 | 9130 | 11 |
| 525 | 20240118 | 104500 | 3462121230 | 9150 | 9120 | 9150 | 9120 | 111 |
| 526 | 20240118 | 104400 | 3461107960 | 9130 | 9140 | 9150 | 9130 | 313 |
| 527 | 20240118 | 104300 | 3458249920 | 9130 | 9130 | 9130 | 9130 | 23 |
| 528 | 20240118 | 104200 | 3458039930 | 9160 | 9160 | 9180 | 9130 | 1039 |
| 529 | 20240118 | 104100 | 3448518540 | 9160 | 9160 | 9160 | 9160 | 421 |
| 530 | 20240118 | 104000 | 3444662180 | 9180 | 9160 | 9180 | 9160 | 272 |
| 531 | 20240118 | 103900 | 3442166600 | 9160 | 9140 | 9180 | 9140 | 2676 |
| 532 | 20240118 | 103800 | 3417658520 | 9120 | 9140 | 9140 | 9120 | 141 |
| 533 | 20240118 | 103700 | 3416372230 | 9160 | 9160 | 9160 | 9160 | 1 |
| 534 | 20240118 | 103600 | 3416363070 | 9160 | 9120 | 9170 | 9120 | 2972 |
| 535 | 20240118 | 103500 | 3389185390 | 9140 | 9100 | 9140 | 9100 | 771 |
| 536 | 20240118 | 103400 | 3382155050 | 9100 | 9080 | 9130 | 9080 | 5421 |
| 537 | 20240118 | 103300 | 3332677390 | 9080 | 9090 | 9090 | 9080 | 93 |
| 538 | 20240118 | 103200 | 3331832030 | 9090 | 9080 | 9130 | 9080 | 1294 |
| 539 | 20240118 | 103100 | 3320079050 | 9090 | 9120 | 9120 | 9080 | 6114 |
| 540 | 20240118 | 103000 | 3264458580 | 9120 | 9130 | 9130 | 9120 | 394 |
| 541 | 20240118 | 102900 | 3260865260 | 9130 | 9120 | 9130 | 9120 | 304 |
| 542 | 20240118 | 102800 | 3258092680 | 9120 | 9090 | 9140 | 9090 | 636 |
| 543 | 20240118 | 102700 | 3252295810 | 9100 | 9100 | 9130 | 9090 | 2526 |
| 544 | 20240118 | 102600 | 3229279100 | 9080 | 9060 | 9080 | 9060 | 1799 |
| 545 | 20240118 | 102500 | 3212954150 | 9080 | 9070 | 9100 | 9070 | 956 |
| 546 | 20240118 | 102400 | 3204272190 | 9080 | 9080 | 9080 | 9080 | 13 |
| 547 | 20240118 | 102300 | 3204154150 | 9090 | 9090 | 9100 | 9090 | 435 |
| 548 | 20240118 | 102200 | 3200199910 | 9090 | 9050 | 9090 | 9050 | 371 |
| 549 | 20240118 | 102100 | 3196840190 | 9060 | 9090 | 9090 | 9060 | 288 |
| 550 | 20240118 | 102000 | 3194230110 | 9090 | 9090 | 9110 | 9060 | 3006 |
| 551 | 20240118 | 101900 | 3166891970 | 9090 | 9100 | 9110 | 9090 | 854 |
| 552 | 20240118 | 101800 | 3159116200 | 9090 | 9080 | 9090 | 9060 | 1661 |
| 553 | 20240118 | 101700 | 3144034840 | 9080 | 9100 | 9100 | 9060 | 1652 |
| 554 | 20240118 | 101600 | 3129027850 | 9110 | 9060 | 9130 | 9050 | 4991 |
| 555 | 20240118 | 101500 | 3083687140 | 9060 | 8990 | 9070 | 8990 | 3471 |
| 556 | 20240118 | 101400 | 3052321560 | 8970 | 8990 | 8990 | 8970 | 225 |
| 557 | 20240118 | 101300 | 3050301260 | 8990 | 9000 | 9000 | 8990 | 231 |
| 558 | 20240118 | 101200 | 3048224290 | 9000 | 9000 | 9010 | 8980 | 965 |
| 559 | 20240118 | 101100 | 3039556220 | 9000 | 9010 | 9010 | 9000 | 1160 |
| 560 | 20240118 | 101000 | 3029116210 | 9000 | 8960 | 9010 | 8960 | 928 |
| 561 | 20240118 | 100900 | 3020771500 | 8960 | 8970 | 8970 | 8950 | 1265 |
| 562 | 20240118 | 100800 | 3009433320 | 8980 | 8970 | 8980 | 8970 | 536 |
| 563 | 20240118 | 100700 | 3004625380 | 8970 | 8950 | 8990 | 8950 | 1170 |
| 564 | 20240118 | 100600 | 2994111550 | 8950 | 8950 | 8990 | 8950 | 2225 |
| 565 | 20240118 | 100500 | 2974170330 | 8970 | 8960 | 8970 | 8940 | 1904 |
| 566 | 20240118 | 100400 | 2957103500 | 8960 | 8920 | 8960 | 8920 | 1744 |
| 567 | 20240118 | 100300 | 2941495760 | 8920 | 8910 | 8930 | 8910 | 777 |
| 568 | 20240118 | 100200 | 2934567180 | 8900 | 8880 | 8900 | 8880 | 286 |
| 569 | 20240118 | 100100 | 2932026430 | 8890 | 8910 | 8930 | 8870 | 1132 |
| 570 | 20240118 | 100000 | 2921958770 | 8870 | 8840 | 8960 | 8840 | 1847 |
| 571 | 20240118 | 095900 | 2905507790 | 8840 | 8860 | 8860 | 8830 | 3472 |
| 572 | 20240118 | 095800 | 2874802400 | 8860 | 8890 | 8900 | 8860 | 1537 |
| 573 | 20240118 | 095700 | 2861154830 | 8910 | 8900 | 8910 | 8900 | 897 |
| 574 | 20240118 | 095600 | 2853165050 | 8910 | 8880 | 8910 | 8870 | 1246 |
| 575 | 20240118 | 095500 | 2842110860 | 8850 | 8890 | 8890 | 8850 | 4624 |
| 576 | 20240118 | 095400 | 2801167050 | 8890 | 8890 | 8910 | 8880 | 3791 |
| 577 | 20240118 | 095300 | 2767479640 | 8900 | 8910 | 8920 | 8900 | 1610 |
| 578 | 20240118 | 095200 | 2753143570 | 8910 | 8940 | 8940 | 8910 | 384 |
| 579 | 20240118 | 095100 | 2749721760 | 8910 | 8950 | 8950 | 8910 | 1858 |
| 580 | 20240118 | 095000 | 2733131720 | 8950 | 8910 | 8950 | 8910 | 877 |
| 581 | 20240118 | 094900 | 2725308340 | 8910 | 8960 | 8960 | 8910 | 4873 |
| 582 | 20240118 | 094800 | 2681771140 | 8960 | 8960 | 8960 | 8950 | 111 |
| 583 | 20240118 | 094700 | 2680776740 | 8960 | 8920 | 8960 | 8920 | 1686 |
| 584 | 20240118 | 094600 | 2665697720 | 8930 | 8920 | 8950 | 8910 | 3207 |
| 585 | 20240118 | 094500 | 2637037450 | 8930 | 8890 | 8930 | 8880 | 1580 |
| 586 | 20240118 | 094400 | 2622977000 | 8880 | 8840 | 8880 | 8830 | 2295 |
| 587 | 20240118 | 094300 | 2602695840 | 8840 | 8860 | 8880 | 8820 | 5711 |
| 588 | 20240118 | 094200 | 2552209820 | 8860 | 8870 | 8920 | 8860 | 5161 |
| 589 | 20240118 | 094100 | 2506436760 | 8880 | 8880 | 8930 | 8870 | 4679 |
| 590 | 20240118 | 094000 | 2464876400 | 8880 | 8910 | 8910 | 8870 | 11435 |
| 591 | 20240118 | 093900 | 2363262000 | 8890 | 8930 | 8940 | 8890 | 23729 |
| 592 | 20240118 | 093800 | 2151789410 | 8940 | 8950 | 8950 | 8930 | 6560 |
| 593 | 20240118 | 093700 | 2093152000 | 8940 | 8970 | 8970 | 8940 | 2702 |
| 594 | 20240118 | 093600 | 2068958680 | 8970 | 8960 | 8970 | 8950 | 3564 |
| 595 | 20240118 | 093500 | 2037028130 | 8980 | 8970 | 8980 | 8960 | 1478 |
| 596 | 20240118 | 093400 | 2023780760 | 8990 | 8990 | 8990 | 8980 | 8240 |
| 597 | 20240118 | 093300 | 1949779930 | 8980 | 9030 | 9030 | 8980 | 3661 |
| 598 | 20240118 | 093200 | 1916878820 | 8990 | 9030 | 9050 | 8990 | 5840 |
| 599 | 20240118 | 093100 | 1864284870 | 9030 | 9060 | 9060 | 9030 | 415 |
| 600 | 20240118 | 093000 | 1860536270 | 9030 | 9060 | 9070 | 9030 | 408 |
| 601 | 20240118 | 092900 | 1856847660 | 9060 | 9000 | 9060 | 9000 | 2743 |
| 602 | 20240118 | 092800 | 1832058830 | 9000 | 9010 | 9010 | 9000 | 1473 |
| 603 | 20240118 | 092700 | 1818797950 | 9030 | 9010 | 9030 | 9000 | 462 |
| 604 | 20240118 | 092600 | 1814638020 | 9000 | 9040 | 9040 | 9000 | 2713 |
| 605 | 20240118 | 092500 | 1790209530 | 9040 | 9020 | 9040 | 9010 | 222 |
| 606 | 20240118 | 092400 | 1788205940 | 9010 | 9000 | 9020 | 9000 | 2392 |
| 607 | 20240118 | 092300 | 1766654300 | 9000 | 9010 | 9010 | 9000 | 2039 |
| 608 | 20240118 | 092200 | 1748291020 | 9000 | 8980 | 9020 | 8950 | 7093 |
| 609 | 20240118 | 092100 | 1684650570 | 9020 | 8960 | 9020 | 8950 | 9108 |
| 610 | 20240118 | 092000 | 1602933100 | 8960 | 8990 | 8990 | 8960 | 4304 |
| 611 | 20240118 | 091900 | 1564315290 | 8990 | 8990 | 9070 | 8980 | 4828 |
| 612 | 20240118 | 091800 | 1520866860 | 8980 | 8990 | 9020 | 8970 | 8002 |
| 613 | 20240118 | 091700 | 1448985500 | 8990 | 9030 | 9030 | 8980 | 1349 |
| 614 | 20240118 | 091600 | 1436848660 | 9030 | 9080 | 9090 | 9020 | 6867 |
| 615 | 20240118 | 091500 | 1374621050 | 9080 | 9060 | 9090 | 9040 | 900 |
| 616 | 20240118 | 091400 | 1366450660 | 9030 | 8990 | 9060 | 8970 | 6026 |
| 617 | 20240118 | 091300 | 1312302860 | 9030 | 9000 | 9040 | 8980 | 4381 |
| 618 | 20240118 | 091200 | 1272864100 | 8990 | 8960 | 9010 | 8940 | 10955 |
| 619 | 20240118 | 091100 | 1174497980 | 8960 | 8990 | 9010 | 8950 | 6325 |
| 620 | 20240118 | 091000 | 1117718500 | 9000 | 8980 | 9020 | 8980 | 5152 |
| 621 | 20240118 | 090900 | 1071405890 | 9010 | 8990 | 9010 | 8980 | 5708 |
| 622 | 20240118 | 090800 | 1020070150 | 9010 | 9030 | 9030 | 8950 | 2493 |
| 623 | 20240118 | 090700 | 997697210 | 8940 | 9020 | 9070 | 8930 | 11624 |
| 624 | 20240118 | 090600 | 893224950 | 9020 | 9100 | 9120 | 8910 | 24707 |
| 625 | 20240118 | 090500 | 670239340 | 9100 | 9130 | 9140 | 9080 | 12231 |
| 626 | 20240118 | 090400 | 558943920 | 9120 | 9160 | 9170 | 9100 | 17456 |
| 627 | 20240118 | 090300 | 399707930 | 9170 | 9190 | 9200 | 9150 | 10649 |
| 628 | 20240118 | 090200 | 302037420 | 9210 | 9220 | 9290 | 9200 | 9640 |
| 629 | 20240118 | 090100 | 213222980 | 9210 | 9290 | 9370 | 9210 | 10093 |
| 630 | 20240118 | 090000 | 119849490 | 9290 | 9300 | 9430 | 9270 | 11448 |