29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 3 | 20240118 | 184500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20240118 | 184400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20240118 | 184300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20240118 | 184200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20240118 | 184100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20240118 | 184000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20240118 | 183900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20240118 | 183800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20240118 | 183700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20240118 | 183600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20240118 | 183500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20240118 | 183400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20240118 | 183300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20240118 | 183200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20240118 | 183100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20240118 | 183000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20240118 | 182900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20240118 | 182800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20240118 | 182700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20240118 | 182600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20240118 | 182500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20240118 | 182400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20240118 | 182300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20240118 | 182200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20240118 | 182100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20240118 | 182000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20240118 | 181900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20240118 | 181800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20240118 | 181700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20240118 | 181600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 33 | 20240118 | 181500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20240118 | 181400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20240118 | 181300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20240118 | 181200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20240118 | 181100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20240118 | 181000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20240118 | 180900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20240118 | 180800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20240118 | 180700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20240118 | 180600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20240118 | 180500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20240118 | 180400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20240118 | 180300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20240118 | 180200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20240118 | 180100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20240118 | 180000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20240118 | 175900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20240118 | 175800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20240118 | 175700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20240118 | 175600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20240118 | 175500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20240118 | 175400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20240118 | 175300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20240118 | 175200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20240118 | 175100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20240118 | 175000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20240118 | 174900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20240118 | 174800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20240118 | 174700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20240118 | 174600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 63 | 20240118 | 174500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20240118 | 174400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20240118 | 174300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20240118 | 174200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20240118 | 174100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20240118 | 174000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20240118 | 173900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20240118 | 173800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20240118 | 173700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20240118 | 173600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20240118 | 173500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20240118 | 173400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20240118 | 173300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20240118 | 173200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20240118 | 173100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20240118 | 173000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20240118 | 172900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20240118 | 172800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20240118 | 172700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20240118 | 172600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20240118 | 172500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20240118 | 172400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20240118 | 172300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20240118 | 172200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20240118 | 172100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20240118 | 172000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20240118 | 171900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20240118 | 171800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20240118 | 171700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20240118 | 171600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 93 | 20240118 | 171500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20240118 | 171400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20240118 | 171300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20240118 | 171200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20240118 | 171100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20240118 | 171000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20240118 | 170900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20240118 | 170800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20240118 | 170700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20240118 | 170600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20240118 | 170500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20240118 | 170400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20240118 | 170300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20240118 | 170200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20240118 | 170100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20240118 | 170000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20240118 | 165900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20240118 | 165800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20240118 | 165700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20240118 | 165600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20240118 | 165500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20240118 | 165400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20240118 | 165300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20240118 | 165200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20240118 | 165100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20240118 | 165000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20240118 | 164900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20240118 | 164800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20240118 | 164700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20240118 | 164600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 123 | 20240118 | 164500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20240118 | 164400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20240118 | 164300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20240118 | 164200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20240118 | 164100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20240118 | 164000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20240118 | 163900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20240118 | 163800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20240118 | 163700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20240118 | 163600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20240118 | 163500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20240118 | 163400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20240118 | 163300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20240118 | 163200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20240118 | 163100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20240118 | 163000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20240118 | 162900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20240118 | 162800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20240118 | 162700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20240118 | 162600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20240118 | 162500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20240118 | 162400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20240118 | 162300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20240118 | 162200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20240118 | 162100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20240118 | 162000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20240118 | 161900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20240118 | 161800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20240118 | 161700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20240118 | 161600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 153 | 20240118 | 161500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20240118 | 161400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20240118 | 161300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20240118 | 161200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20240118 | 161100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20240118 | 161000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20240118 | 160900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20240118 | 160800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20240118 | 160700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20240118 | 160600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20240118 | 160500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20240118 | 160400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20240118 | 160300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20240118 | 160200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20240118 | 160100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20240118 | 160000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20240118 | 155900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20240118 | 155800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20240118 | 155700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20240118 | 155600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20240118 | 155500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20240118 | 155400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20240118 | 155300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20240118 | 155200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20240118 | 155100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20240118 | 155000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20240118 | 154900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20240118 | 154800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20240118 | 154700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20240118 | 154600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 183 | 20240118 | 154500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20240118 | 154400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20240118 | 154300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20240118 | 154200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20240118 | 154100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20240118 | 154000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20240118 | 153900 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20240118 | 153800 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20240118 | 153700 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20240118 | 153600 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20240118 | 153500 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20240118 | 153400 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20240118 | 153300 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20240118 | 153200 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20240118 | 153100 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20240118 | 153000 | 2622436540 | 9730 | 9730 | 9730 | 9730 | 57474 |
| 199 | 20240118 | 152900 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 200 | 20240118 | 152800 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 201 | 20240118 | 152700 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 202 | 20240118 | 152600 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 203 | 20240118 | 152500 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 204 | 20240118 | 152400 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 205 | 20240118 | 152300 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 206 | 20240118 | 152200 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 207 | 20240118 | 152100 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 208 | 20240118 | 152000 | 2063214520 | 9760 | 9760 | 9760 | 9760 | 0 |
| 209 | 20240118 | 151900 | 2063214520 | 9760 | 9780 | 9780 | 9760 | 2393 |
| 210 | 20240118 | 151800 | 2039842880 | 9780 | 9770 | 9780 | 9770 | 326 |
| 211 | 20240118 | 151700 | 2036655280 | 9780 | 9780 | 9780 | 9770 | 584 |
| 212 | 20240118 | 151600 | 2030945680 | 9770 | 9780 | 9780 | 9770 | 373 |
| 213 | 20240118 | 151500 | 2027298680 | 9780 | 9770 | 9780 | 9760 | 294 |
| 214 | 20240118 | 151400 | 2024424050 | 9760 | 9770 | 9770 | 9760 | 732 |
| 215 | 20240118 | 151300 | 2017275380 | 9770 | 9780 | 9780 | 9760 | 562 |
| 216 | 20240118 | 151200 | 2011783710 | 9780 | 9760 | 9780 | 9760 | 269 |
| 217 | 20240118 | 151100 | 2009153150 | 9780 | 9780 | 9780 | 9760 | 847 |
| 218 | 20240118 | 151000 | 2000881950 | 9780 | 9780 | 9780 | 9760 | 454 |
| 219 | 20240118 | 150900 | 1996444520 | 9780 | 9780 | 9780 | 9780 | 167 |
| 220 | 20240118 | 150800 | 1994811260 | 9780 | 9770 | 9780 | 9770 | 133 |
| 221 | 20240118 | 150700 | 1993510530 | 9780 | 9780 | 9780 | 9780 | 223 |
| 222 | 20240118 | 150600 | 1991329590 | 9780 | 9770 | 9780 | 9760 | 267 |
| 223 | 20240118 | 150500 | 1988721530 | 9770 | 9770 | 9770 | 9760 | 249 |
| 224 | 20240118 | 150400 | 1986288810 | 9780 | 9770 | 9780 | 9770 | 449 |
| 225 | 20240118 | 150300 | 1981901130 | 9770 | 9770 | 9770 | 9760 | 258 |
| 226 | 20240118 | 150200 | 1979380540 | 9770 | 9770 | 9770 | 9760 | 362 |
| 227 | 20240118 | 150100 | 1975844880 | 9770 | 9760 | 9770 | 9760 | 202 |
| 228 | 20240118 | 150000 | 1973871360 | 9770 | 9770 | 9770 | 9760 | 217 |
| 229 | 20240118 | 145900 | 1971751560 | 9760 | 9770 | 9770 | 9760 | 212 |
| 230 | 20240118 | 145800 | 1969680390 | 9760 | 9770 | 9770 | 9760 | 356 |
| 231 | 20240118 | 145700 | 1966203090 | 9760 | 9770 | 9770 | 9760 | 285 |
| 232 | 20240118 | 145600 | 1963420430 | 9770 | 9770 | 9770 | 9760 | 356 |
| 233 | 20240118 | 145500 | 1959943020 | 9760 | 9760 | 9770 | 9760 | 278 |
| 234 | 20240118 | 145400 | 1957227640 | 9770 | 9770 | 9770 | 9770 | 117 |
| 235 | 20240118 | 145300 | 1956084550 | 9770 | 9770 | 9770 | 9760 | 206 |
| 236 | 20240118 | 145200 | 1954071950 | 9770 | 9770 | 9770 | 9750 | 285 |
| 237 | 20240118 | 145100 | 1951289700 | 9760 | 9770 | 9770 | 9760 | 383 |
| 238 | 20240118 | 145000 | 1947548490 | 9770 | 9770 | 9770 | 9760 | 179 |
| 239 | 20240118 | 144900 | 1945799950 | 9770 | 9770 | 9770 | 9770 | 82 |
| 240 | 20240118 | 144800 | 1944998810 | 9770 | 9770 | 9770 | 9760 | 213 |
| 241 | 20240118 | 144700 | 1942918690 | 9760 | 9770 | 9770 | 9760 | 210 |
| 242 | 20240118 | 144600 | 1940867420 | 9770 | 9760 | 9770 | 9760 | 366 |
| 243 | 20240118 | 144500 | 1937294120 | 9760 | 9760 | 9760 | 9750 | 823 |
| 244 | 20240118 | 144400 | 1929261680 | 9760 | 9750 | 9760 | 9750 | 314 |
| 245 | 20240118 | 144300 | 1926197720 | 9750 | 9760 | 9760 | 9750 | 156 |
| 246 | 20240118 | 144200 | 1924675170 | 9760 | 9760 | 9760 | 9750 | 276 |
| 247 | 20240118 | 144100 | 1921982650 | 9760 | 9760 | 9760 | 9750 | 268 |
| 248 | 20240118 | 144000 | 1919366990 | 9760 | 9760 | 9760 | 9750 | 266 |
| 249 | 20240118 | 143900 | 1916771500 | 9750 | 9760 | 9760 | 9750 | 357 |
| 250 | 20240118 | 143800 | 1913288840 | 9750 | 9760 | 9760 | 9750 | 414 |
| 251 | 20240118 | 143700 | 1909251450 | 9750 | 9750 | 9760 | 9740 | 712 |
| 252 | 20240118 | 143600 | 1902311800 | 9750 | 9770 | 9770 | 9740 | 446 |
| 253 | 20240118 | 143500 | 1897963110 | 9750 | 9750 | 9750 | 9740 | 510 |
| 254 | 20240118 | 143400 | 1892990620 | 9750 | 9760 | 9770 | 9750 | 317 |
| 255 | 20240118 | 143300 | 1889897160 | 9760 | 9760 | 9760 | 9750 | 415 |
| 256 | 20240118 | 143200 | 1885848860 | 9760 | 9760 | 9760 | 9760 | 215 |
| 257 | 20240118 | 143100 | 1883750460 | 9750 | 9760 | 9760 | 9750 | 278 |
| 258 | 20240118 | 143000 | 1881037820 | 9760 | 9760 | 9760 | 9750 | 253 |
| 259 | 20240118 | 142900 | 1878568670 | 9760 | 9750 | 9760 | 9750 | 431 |
| 260 | 20240118 | 142800 | 1874365140 | 9760 | 9760 | 9760 | 9760 | 298 |
| 261 | 20240118 | 142700 | 1871456660 | 9750 | 9760 | 9760 | 9750 | 348 |
| 262 | 20240118 | 142600 | 1868062850 | 9750 | 9750 | 9760 | 9750 | 350 |
| 263 | 20240118 | 142500 | 1864648800 | 9760 | 9760 | 9760 | 9750 | 214 |
| 264 | 20240118 | 142400 | 1862560170 | 9760 | 9760 | 9760 | 9760 | 289 |
| 265 | 20240118 | 142300 | 1859739530 | 9760 | 9760 | 9760 | 9740 | 237 |
| 266 | 20240118 | 142200 | 1857426860 | 9760 | 9760 | 9760 | 9760 | 359 |
| 267 | 20240118 | 142100 | 1853923020 | 9760 | 9760 | 9760 | 9760 | 294 |
| 268 | 20240118 | 142000 | 1851053580 | 9760 | 9750 | 9760 | 9750 | 380 |
| 269 | 20240118 | 141900 | 1847347140 | 9740 | 9750 | 9750 | 9740 | 301 |
| 270 | 20240118 | 141800 | 1844412410 | 9750 | 9750 | 9750 | 9750 | 586 |
| 271 | 20240118 | 141700 | 1838698910 | 9750 | 9760 | 9760 | 9740 | 228 |
| 272 | 20240118 | 141600 | 1836475850 | 9750 | 9750 | 9760 | 9750 | 663 |
| 273 | 20240118 | 141500 | 1830011450 | 9750 | 9750 | 9750 | 9740 | 1254 |
| 274 | 20240118 | 141400 | 1817784960 | 9750 | 9750 | 9750 | 9740 | 379 |
| 275 | 20240118 | 141300 | 1814089930 | 9750 | 9750 | 9750 | 9750 | 216 |
| 276 | 20240118 | 141200 | 1811983930 | 9750 | 9750 | 9750 | 9750 | 360 |
| 277 | 20240118 | 141100 | 1808473930 | 9750 | 9750 | 9750 | 9740 | 125 |
| 278 | 20240118 | 141000 | 1807255210 | 9750 | 9740 | 9750 | 9730 | 2013 |
| 279 | 20240118 | 140900 | 1787649470 | 9740 | 9740 | 9740 | 9730 | 229 |
| 280 | 20240118 | 140800 | 1785419930 | 9740 | 9740 | 9740 | 9730 | 259 |
| 281 | 20240118 | 140700 | 1782898090 | 9740 | 9740 | 9740 | 9730 | 769 |
| 282 | 20240118 | 140600 | 1775412460 | 9730 | 9730 | 9740 | 9730 | 389 |
| 283 | 20240118 | 140500 | 1771626160 | 9730 | 9730 | 9740 | 9730 | 372 |
| 284 | 20240118 | 140400 | 1768005740 | 9740 | 9740 | 9740 | 9730 | 726 |
| 285 | 20240118 | 140300 | 1760938650 | 9730 | 9740 | 9740 | 9730 | 402 |
| 286 | 20240118 | 140200 | 1757025050 | 9740 | 9730 | 9740 | 9730 | 347 |
| 287 | 20240118 | 140100 | 1753647620 | 9730 | 9730 | 9740 | 9730 | 821 |
| 288 | 20240118 | 140000 | 1745658220 | 9740 | 9730 | 9740 | 9730 | 321 |
| 289 | 20240118 | 135900 | 1742534810 | 9730 | 9730 | 9740 | 9730 | 321 |
| 290 | 20240118 | 135800 | 1739411110 | 9730 | 9730 | 9740 | 9730 | 132 |
| 291 | 20240118 | 135700 | 1738126370 | 9740 | 9740 | 9740 | 9730 | 394 |
| 292 | 20240118 | 135600 | 1734292270 | 9730 | 9730 | 9740 | 9730 | 367 |
| 293 | 20240118 | 135500 | 1730720560 | 9740 | 9740 | 9740 | 9730 | 414 |
| 294 | 20240118 | 135400 | 1726692220 | 9740 | 9730 | 9740 | 9730 | 433 |
| 295 | 20240118 | 135300 | 1722477590 | 9740 | 9740 | 9740 | 9740 | 4772 |
| 296 | 20240118 | 135200 | 1675998310 | 9740 | 9740 | 9750 | 9740 | 1030 |
| 297 | 20240118 | 135100 | 1665965700 | 9740 | 9750 | 9750 | 9740 | 305 |
| 298 | 20240118 | 135000 | 1662993840 | 9740 | 9740 | 9750 | 9740 | 70 |
| 299 | 20240118 | 134900 | 1662311870 | 9740 | 9750 | 9750 | 9740 | 239 |
| 300 | 20240118 | 134800 | 1659983630 | 9740 | 9750 | 9750 | 9740 | 1648 |
| 301 | 20240118 | 134700 | 1643932030 | 9740 | 9750 | 9760 | 9740 | 10203 |
| 302 | 20240118 | 134600 | 1544472950 | 9750 | 9770 | 9770 | 9750 | 6400 |
| 303 | 20240118 | 134500 | 1482020770 | 9770 | 9760 | 9770 | 9760 | 484 |
| 304 | 20240118 | 134400 | 1477296150 | 9770 | 9770 | 9770 | 9760 | 126 |
| 305 | 20240118 | 134300 | 1476065140 | 9760 | 9760 | 9770 | 9760 | 2549 |
| 306 | 20240118 | 134200 | 1451186820 | 9770 | 9770 | 9770 | 9760 | 214 |
| 307 | 20240118 | 134100 | 1449096780 | 9760 | 9770 | 9770 | 9760 | 113 |
| 308 | 20240118 | 134000 | 1447993520 | 9770 | 9770 | 9770 | 9760 | 424 |
| 309 | 20240118 | 133900 | 1443851080 | 9760 | 9780 | 9780 | 9760 | 2786 |
| 310 | 20240118 | 133800 | 1416631840 | 9780 | 9780 | 9780 | 9780 | 161 |
| 311 | 20240118 | 133700 | 1415057260 | 9780 | 9780 | 9780 | 9770 | 119 |
| 312 | 20240118 | 133600 | 1413893450 | 9780 | 9780 | 9780 | 9780 | 89 |
| 313 | 20240118 | 133500 | 1413023030 | 9780 | 9760 | 9780 | 9760 | 1442 |
| 314 | 20240118 | 133400 | 1398935690 | 9770 | 9770 | 9770 | 9760 | 772 |
| 315 | 20240118 | 133300 | 1391398990 | 9770 | 9770 | 9770 | 9760 | 4547 |
| 316 | 20240118 | 133200 | 1346979070 | 9760 | 9770 | 9770 | 9760 | 288 |
| 317 | 20240118 | 133100 | 1344165370 | 9770 | 9770 | 9770 | 9760 | 76 |
| 318 | 20240118 | 133000 | 1343423480 | 9760 | 9760 | 9770 | 9760 | 365 |
| 319 | 20240118 | 132900 | 1339859320 | 9770 | 9770 | 9770 | 9760 | 64 |
| 320 | 20240118 | 132800 | 1339234060 | 9770 | 9760 | 9770 | 9760 | 93 |
| 321 | 20240118 | 132700 | 1338325460 | 9760 | 9760 | 9770 | 9760 | 456 |
| 322 | 20240118 | 132600 | 1333874520 | 9760 | 9770 | 9770 | 9760 | 328 |
| 323 | 20240118 | 132500 | 1330671340 | 9770 | 9770 | 9770 | 9760 | 318 |
| 324 | 20240118 | 132400 | 1327565900 | 9770 | 9770 | 9770 | 9760 | 430 |
| 325 | 20240118 | 132300 | 1323366360 | 9770 | 9770 | 9770 | 9760 | 156 |
| 326 | 20240118 | 132200 | 1321842490 | 9760 | 9770 | 9770 | 9760 | 360 |
| 327 | 20240118 | 132100 | 1318326990 | 9770 | 9760 | 9770 | 9760 | 244 |
| 328 | 20240118 | 132000 | 1315944900 | 9760 | 9770 | 9770 | 9760 | 238 |
| 329 | 20240118 | 131900 | 1313620310 | 9770 | 9770 | 9770 | 9760 | 205 |
| 330 | 20240118 | 131800 | 1311617660 | 9760 | 9770 | 9770 | 9760 | 98 |
| 331 | 20240118 | 131700 | 1310660280 | 9770 | 9770 | 9770 | 9760 | 214 |
| 332 | 20240118 | 131600 | 1308570440 | 9760 | 9770 | 9770 | 9760 | 43 |
| 333 | 20240118 | 131500 | 1308150340 | 9770 | 9770 | 9770 | 9760 | 648 |
| 334 | 20240118 | 131400 | 1301819390 | 9770 | 9770 | 9780 | 9760 | 1209 |
| 335 | 20240118 | 131300 | 1290010690 | 9780 | 9770 | 9780 | 9770 | 201 |
| 336 | 20240118 | 131200 | 1288045890 | 9780 | 9780 | 9780 | 9780 | 170 |
| 337 | 20240118 | 131100 | 1286383290 | 9780 | 9770 | 9780 | 9770 | 211 |
| 338 | 20240118 | 131000 | 1284320940 | 9770 | 9780 | 9780 | 9770 | 335 |
| 339 | 20240118 | 130900 | 1281045980 | 9780 | 9780 | 9780 | 9780 | 142 |
| 340 | 20240118 | 130800 | 1279657220 | 9770 | 9780 | 9780 | 9770 | 1215 |
| 341 | 20240118 | 130700 | 1267775090 | 9780 | 9770 | 9780 | 9770 | 460 |
| 342 | 20240118 | 130600 | 1263279840 | 9770 | 9770 | 9780 | 9770 | 394 |
| 343 | 20240118 | 130500 | 1259430390 | 9780 | 9780 | 9780 | 9780 | 119 |
| 344 | 20240118 | 130400 | 1258266570 | 9780 | 9770 | 9780 | 9770 | 343 |
| 345 | 20240118 | 130300 | 1254914710 | 9780 | 9780 | 9780 | 9770 | 434 |
| 346 | 20240118 | 130200 | 1250673330 | 9770 | 9780 | 9780 | 9770 | 89 |
| 347 | 20240118 | 130100 | 1249802950 | 9770 | 9770 | 9780 | 9770 | 229 |
| 348 | 20240118 | 130000 | 1247564730 | 9780 | 9780 | 9780 | 9780 | 62 |
| 349 | 20240118 | 125900 | 1246958370 | 9770 | 9770 | 9780 | 9770 | 144 |
| 350 | 20240118 | 125800 | 1245550670 | 9780 | 9770 | 9780 | 9770 | 184 |
| 351 | 20240118 | 125700 | 1243752030 | 9770 | 9770 | 9780 | 9770 | 214 |
| 352 | 20240118 | 125600 | 1241660330 | 9770 | 9770 | 9780 | 9770 | 143 |
| 353 | 20240118 | 125500 | 1240262650 | 9770 | 9770 | 9780 | 9770 | 3263 |
| 354 | 20240118 | 125400 | 1208382830 | 9770 | 9780 | 9780 | 9770 | 2168 |
| 355 | 20240118 | 125300 | 1187184560 | 9780 | 9790 | 9790 | 9780 | 58 |
| 356 | 20240118 | 125200 | 1186616980 | 9780 | 9800 | 9800 | 9780 | 1078 |
| 357 | 20240118 | 125100 | 1176063050 | 9800 | 9800 | 9800 | 9790 | 195 |
| 358 | 20240118 | 125000 | 1174152090 | 9800 | 9800 | 9800 | 9790 | 104 |
| 359 | 20240118 | 124900 | 1173132900 | 9800 | 9800 | 9800 | 9790 | 1097 |
| 360 | 20240118 | 124800 | 1162382310 | 9800 | 9800 | 9800 | 9800 | 31 |
| 361 | 20240118 | 124700 | 1162078510 | 9790 | 9800 | 9800 | 9790 | 42 |
| 362 | 20240118 | 124600 | 1161667030 | 9790 | 9790 | 9790 | 9790 | 536 |
| 363 | 20240118 | 124500 | 1156419590 | 9780 | 9800 | 9800 | 9780 | 1364 |
| 364 | 20240118 | 124400 | 1143064660 | 9800 | 9790 | 9800 | 9790 | 515 |
| 365 | 20240118 | 124300 | 1138019860 | 9790 | 9790 | 9790 | 9780 | 615 |
| 366 | 20240118 | 124200 | 1131999020 | 9790 | 9790 | 9790 | 9780 | 252 |
| 367 | 20240118 | 124100 | 1129532520 | 9790 | 9780 | 9790 | 9780 | 159 |
| 368 | 20240118 | 124000 | 1127975960 | 9790 | 9780 | 9790 | 9780 | 117 |
| 369 | 20240118 | 123900 | 1126831350 | 9780 | 9780 | 9780 | 9770 | 200 |
| 370 | 20240118 | 123800 | 1124875360 | 9780 | 9780 | 9780 | 9770 | 272 |
| 371 | 20240118 | 123700 | 1122215210 | 9780 | 9780 | 9780 | 9770 | 749 |
| 372 | 20240118 | 123600 | 1114891010 | 9780 | 9780 | 9780 | 9770 | 90 |
| 373 | 20240118 | 123500 | 1114011120 | 9770 | 9780 | 9780 | 9770 | 780 |
| 374 | 20240118 | 123400 | 1106385030 | 9780 | 9770 | 9780 | 9770 | 288 |
| 375 | 20240118 | 123300 | 1103568400 | 9770 | 9780 | 9780 | 9770 | 551 |
| 376 | 20240118 | 123200 | 1098180980 | 9780 | 9780 | 9780 | 9780 | 574 |
| 377 | 20240118 | 123100 | 1092567260 | 9780 | 9780 | 9780 | 9770 | 158 |
| 378 | 20240118 | 123000 | 1091022080 | 9780 | 9780 | 9780 | 9780 | 104 |
| 379 | 20240118 | 122900 | 1090004960 | 9770 | 9770 | 9780 | 9770 | 119 |
| 380 | 20240118 | 122800 | 1088841520 | 9770 | 9780 | 9780 | 9770 | 32 |
| 381 | 20240118 | 122700 | 1088528570 | 9770 | 9770 | 9770 | 9760 | 160 |
| 382 | 20240118 | 122600 | 1086965380 | 9770 | 9770 | 9770 | 9770 | 109 |
| 383 | 20240118 | 122500 | 1085900450 | 9770 | 9770 | 9780 | 9770 | 800 |
| 384 | 20240118 | 122400 | 1078082420 | 9770 | 9780 | 9780 | 9770 | 5 |
| 385 | 20240118 | 122300 | 1078033530 | 9780 | 9760 | 9780 | 9760 | 927 |
| 386 | 20240118 | 122200 | 1068973220 | 9770 | 9770 | 9770 | 9760 | 166 |
| 387 | 20240118 | 122100 | 1067351480 | 9770 | 9770 | 9770 | 9760 | 148 |
| 388 | 20240118 | 122000 | 1065905550 | 9770 | 9760 | 9770 | 9760 | 535 |
| 389 | 20240118 | 121900 | 1060679520 | 9770 | 9760 | 9770 | 9760 | 276 |
| 390 | 20240118 | 121800 | 1057983140 | 9770 | 9770 | 9770 | 9760 | 1299 |
| 391 | 20240118 | 121700 | 1045292660 | 9770 | 9770 | 9770 | 9770 | 11 |
| 392 | 20240118 | 121600 | 1045185190 | 9770 | 9770 | 9770 | 9770 | 127 |
| 393 | 20240118 | 121500 | 1043944400 | 9770 | 9780 | 9780 | 9760 | 310 |
| 394 | 20240118 | 121400 | 1040914710 | 9770 | 9770 | 9780 | 9770 | 253 |
| 395 | 20240118 | 121300 | 1038441900 | 9780 | 9780 | 9780 | 9780 | 120 |
| 396 | 20240118 | 121200 | 1037268300 | 9780 | 9780 | 9780 | 9780 | 92 |
| 397 | 20240118 | 121100 | 1036368540 | 9780 | 9770 | 9780 | 9760 | 212 |
| 398 | 20240118 | 121000 | 1034297030 | 9770 | 9770 | 9770 | 9760 | 434 |
| 399 | 20240118 | 120900 | 1030056860 | 9770 | 9770 | 9770 | 9770 | 62 |
| 400 | 20240118 | 120800 | 1029451120 | 9770 | 9770 | 9770 | 9760 | 94 |
| 401 | 20240118 | 120700 | 1028532750 | 9770 | 9760 | 9770 | 9760 | 282 |
| 402 | 20240118 | 120600 | 1025779200 | 9770 | 9770 | 9770 | 9770 | 511 |
| 403 | 20240118 | 120500 | 1020786730 | 9760 | 9770 | 9770 | 9760 | 57 |
| 404 | 20240118 | 120400 | 1020229870 | 9770 | 9770 | 9770 | 9770 | 394 |
| 405 | 20240118 | 120300 | 1016380490 | 9770 | 9780 | 9780 | 9760 | 3420 |
| 406 | 20240118 | 120200 | 982936700 | 9780 | 9780 | 9780 | 9780 | 186 |
| 407 | 20240118 | 120100 | 981117620 | 9780 | 9780 | 9780 | 9770 | 169 |
| 408 | 20240118 | 120000 | 979465320 | 9770 | 9770 | 9770 | 9770 | 74 |
| 409 | 20240118 | 115900 | 978742340 | 9770 | 9760 | 9780 | 9760 | 208 |
| 410 | 20240118 | 115800 | 976710170 | 9760 | 9770 | 9770 | 9760 | 35 |
| 411 | 20240118 | 115700 | 976368230 | 9770 | 9770 | 9770 | 9770 | 54 |
| 412 | 20240118 | 115600 | 975840650 | 9770 | 9770 | 9770 | 9770 | 352 |
| 413 | 20240118 | 115500 | 972401610 | 9770 | 9770 | 9770 | 9770 | 235 |
| 414 | 20240118 | 115400 | 970105660 | 9780 | 9770 | 9780 | 9770 | 159 |
| 415 | 20240118 | 115300 | 968551150 | 9780 | 9780 | 9780 | 9780 | 73 |
| 416 | 20240118 | 115200 | 967837210 | 9770 | 9770 | 9780 | 9770 | 369 |
| 417 | 20240118 | 115100 | 964231320 | 9770 | 9770 | 9770 | 9760 | 237 |
| 418 | 20240118 | 115000 | 961915880 | 9770 | 9770 | 9770 | 9770 | 517 |
| 419 | 20240118 | 114900 | 956864790 | 9770 | 9760 | 9770 | 9760 | 31 |
| 420 | 20240118 | 114800 | 956561930 | 9760 | 9770 | 9770 | 9760 | 1760 |
| 421 | 20240118 | 114700 | 939367460 | 9770 | 9770 | 9770 | 9760 | 477 |
| 422 | 20240118 | 114600 | 934707190 | 9770 | 9760 | 9770 | 9760 | 115 |
| 423 | 20240118 | 114500 | 933583690 | 9770 | 9760 | 9770 | 9760 | 227 |
| 424 | 20240118 | 114400 | 931367530 | 9760 | 9770 | 9770 | 9760 | 293 |
| 425 | 20240118 | 114300 | 928505450 | 9770 | 9770 | 9770 | 9760 | 96 |
| 426 | 20240118 | 114200 | 927567540 | 9760 | 9770 | 9770 | 9760 | 2293 |
| 427 | 20240118 | 114100 | 905169720 | 9770 | 9770 | 9780 | 9770 | 104 |
| 428 | 20240118 | 114000 | 904153300 | 9780 | 9770 | 9780 | 9770 | 314 |
| 429 | 20240118 | 113900 | 901085020 | 9770 | 9760 | 9770 | 9760 | 108 |
| 430 | 20240118 | 113800 | 900030120 | 9770 | 9780 | 9780 | 9770 | 581 |
| 431 | 20240118 | 113700 | 894353000 | 9780 | 9770 | 9780 | 9770 | 265 |
| 432 | 20240118 | 113600 | 891763910 | 9770 | 9770 | 9770 | 9770 | 368 |
| 433 | 20240118 | 113500 | 888168550 | 9770 | 9770 | 9770 | 9760 | 924 |
| 434 | 20240118 | 113400 | 879141080 | 9770 | 9760 | 9770 | 9760 | 115 |
| 435 | 20240118 | 113300 | 878018130 | 9770 | 9770 | 9770 | 9760 | 502 |
| 436 | 20240118 | 113200 | 873114100 | 9770 | 9760 | 9770 | 9760 | 140 |
| 437 | 20240118 | 113100 | 871746330 | 9760 | 9770 | 9770 | 9760 | 235 |
| 438 | 20240118 | 113000 | 869450420 | 9770 | 9770 | 9770 | 9760 | 180 |
| 439 | 20240118 | 112900 | 867692320 | 9770 | 9770 | 9770 | 9770 | 173 |
| 440 | 20240118 | 112800 | 866002110 | 9770 | 9770 | 9770 | 9760 | 460 |
| 441 | 20240118 | 112700 | 861511590 | 9770 | 9760 | 9770 | 9760 | 335 |
| 442 | 20240118 | 112600 | 858239920 | 9770 | 9770 | 9770 | 9760 | 1175 |
| 443 | 20240118 | 112500 | 846760350 | 9770 | 9770 | 9770 | 9770 | 86 |
| 444 | 20240118 | 112400 | 845920130 | 9770 | 9770 | 9770 | 9760 | 1813 |
| 445 | 20240118 | 112300 | 828221480 | 9760 | 9760 | 9770 | 9760 | 255 |
| 446 | 20240118 | 112200 | 825731320 | 9770 | 9760 | 9770 | 9760 | 126 |
| 447 | 20240118 | 112100 | 824501110 | 9770 | 9770 | 9770 | 9770 | 336 |
| 448 | 20240118 | 112000 | 821218390 | 9770 | 9770 | 9770 | 9760 | 307 |
| 449 | 20240118 | 111900 | 818220070 | 9760 | 9760 | 9760 | 9760 | 126 |
| 450 | 20240118 | 111800 | 816990310 | 9760 | 9760 | 9770 | 9760 | 1382 |
| 451 | 20240118 | 111700 | 803500870 | 9760 | 9760 | 9760 | 9760 | 1 |
| 452 | 20240118 | 111600 | 803491110 | 9760 | 9760 | 9770 | 9760 | 244 |
| 453 | 20240118 | 111500 | 801109630 | 9760 | 9770 | 9770 | 9760 | 932 |
| 454 | 20240118 | 111400 | 792012670 | 9770 | 9760 | 9770 | 9760 | 126 |
| 455 | 20240118 | 111300 | 790782110 | 9760 | 9770 | 9770 | 9760 | 75 |
| 456 | 20240118 | 111200 | 790050030 | 9770 | 9760 | 9770 | 9760 | 132 |
| 457 | 20240118 | 111100 | 788760640 | 9770 | 9760 | 9770 | 9760 | 131 |
| 458 | 20240118 | 111000 | 787481060 | 9760 | 9770 | 9770 | 9760 | 142 |
| 459 | 20240118 | 110900 | 786094190 | 9760 | 9770 | 9770 | 9760 | 103 |
| 460 | 20240118 | 110800 | 785088510 | 9770 | 9760 | 9770 | 9760 | 106 |
| 461 | 20240118 | 110700 | 784053090 | 9760 | 9770 | 9770 | 9760 | 176 |
| 462 | 20240118 | 110600 | 782333930 | 9760 | 9770 | 9770 | 9760 | 79 |
| 463 | 20240118 | 110500 | 781562820 | 9770 | 9770 | 9770 | 9770 | 292 |
| 464 | 20240118 | 110400 | 778709980 | 9770 | 9770 | 9770 | 9770 | 96 |
| 465 | 20240118 | 110300 | 777772060 | 9770 | 9780 | 9780 | 9770 | 971 |
| 466 | 20240118 | 110200 | 768284160 | 9780 | 9780 | 9780 | 9780 | 148 |
| 467 | 20240118 | 110100 | 766836720 | 9780 | 9780 | 9780 | 9780 | 106 |
| 468 | 20240118 | 110000 | 765800040 | 9780 | 9790 | 9790 | 9770 | 226 |
| 469 | 20240118 | 105900 | 763591150 | 9790 | 9790 | 9790 | 9770 | 164 |
| 470 | 20240118 | 105800 | 761985610 | 9790 | 9780 | 9790 | 9770 | 293 |
| 471 | 20240118 | 105700 | 759119520 | 9790 | 9790 | 9790 | 9790 | 95 |
| 472 | 20240118 | 105600 | 758189470 | 9790 | 9780 | 9790 | 9780 | 111 |
| 473 | 20240118 | 105500 | 757102920 | 9780 | 9780 | 9780 | 9780 | 212 |
| 474 | 20240118 | 105400 | 755029560 | 9780 | 9780 | 9780 | 9780 | 133 |
| 475 | 20240118 | 105300 | 753728820 | 9780 | 9780 | 9780 | 9780 | 110 |
| 476 | 20240118 | 105200 | 752653020 | 9780 | 9780 | 9780 | 9780 | 335 |
| 477 | 20240118 | 105100 | 749376720 | 9770 | 9770 | 9770 | 9770 | 83 |
| 478 | 20240118 | 105000 | 748565810 | 9770 | 9770 | 9770 | 9760 | 95 |
| 479 | 20240118 | 104900 | 747637670 | 9770 | 9770 | 9770 | 9770 | 165 |
| 480 | 20240118 | 104800 | 746025620 | 9770 | 9770 | 9770 | 9770 | 383 |
| 481 | 20240118 | 104700 | 742283710 | 9770 | 9770 | 9770 | 9760 | 283 |
| 482 | 20240118 | 104600 | 739520080 | 9760 | 9770 | 9770 | 9760 | 347 |
| 483 | 20240118 | 104500 | 736131030 | 9770 | 9770 | 9770 | 9770 | 112 |
| 484 | 20240118 | 104400 | 735036790 | 9770 | 9770 | 9770 | 9770 | 260 |
| 485 | 20240118 | 104300 | 732496590 | 9770 | 9770 | 9770 | 9760 | 1853 |
| 486 | 20240118 | 104200 | 714393010 | 9760 | 9770 | 9770 | 9760 | 259 |
| 487 | 20240118 | 104100 | 711863930 | 9760 | 9770 | 9770 | 9760 | 435 |
| 488 | 20240118 | 104000 | 707614900 | 9770 | 9770 | 9770 | 9760 | 78 |
| 489 | 20240118 | 103900 | 706852850 | 9770 | 9760 | 9770 | 9760 | 241 |
| 490 | 20240118 | 103800 | 704499270 | 9770 | 9770 | 9770 | 9760 | 259 |
| 491 | 20240118 | 103700 | 701969860 | 9770 | 9770 | 9770 | 9760 | 227 |
| 492 | 20240118 | 103600 | 699752820 | 9770 | 9770 | 9770 | 9760 | 195 |
| 493 | 20240118 | 103500 | 697848140 | 9770 | 9760 | 9770 | 9760 | 315 |
| 494 | 20240118 | 103400 | 694772750 | 9770 | 9770 | 9770 | 9770 | 120 |
| 495 | 20240118 | 103300 | 693600350 | 9770 | 9770 | 9770 | 9760 | 261 |
| 496 | 20240118 | 103200 | 691052270 | 9770 | 9760 | 9770 | 9760 | 749 |
| 497 | 20240118 | 103100 | 683738960 | 9760 | 9770 | 9770 | 9760 | 15 |
| 498 | 20240118 | 103000 | 683592460 | 9770 | 9770 | 9770 | 9770 | 4 |
| 499 | 20240118 | 102900 | 683553380 | 9770 | 9770 | 9770 | 9760 | 315 |
| 500 | 20240118 | 102800 | 680475840 | 9770 | 9760 | 9770 | 9760 | 296 |
| 501 | 20240118 | 102700 | 677584430 | 9770 | 9770 | 9770 | 9760 | 94 |
| 502 | 20240118 | 102600 | 676666950 | 9770 | 9760 | 9770 | 9760 | 68 |
| 503 | 20240118 | 102500 | 676002720 | 9760 | 9770 | 9770 | 9760 | 2797 |
| 504 | 20240118 | 102400 | 648676710 | 9770 | 9770 | 9770 | 9770 | 151 |
| 505 | 20240118 | 102300 | 647201440 | 9770 | 9770 | 9770 | 9770 | 102 |
| 506 | 20240118 | 102200 | 646204900 | 9780 | 9780 | 9780 | 9770 | 269 |
| 507 | 20240118 | 102100 | 643575810 | 9770 | 9780 | 9780 | 9770 | 162 |
| 508 | 20240118 | 102000 | 641992450 | 9780 | 9780 | 9780 | 9780 | 134 |
| 509 | 20240118 | 101900 | 640681930 | 9780 | 9770 | 9780 | 9770 | 4 |
| 510 | 20240118 | 101800 | 640642820 | 9780 | 9790 | 9790 | 9770 | 91 |
| 511 | 20240118 | 101700 | 639752740 | 9790 | 9790 | 9790 | 9790 | 1 |
| 512 | 20240118 | 101600 | 639742950 | 9790 | 9790 | 9790 | 9790 | 12 |
| 513 | 20240118 | 101500 | 639625470 | 9810 | 9810 | 9810 | 9810 | 0 |
| 514 | 20240118 | 101400 | 639625470 | 9810 | 9770 | 9810 | 9770 | 231 |
| 515 | 20240118 | 101300 | 637368320 | 9770 | 9790 | 9790 | 9760 | 5910 |
| 516 | 20240118 | 101200 | 579640230 | 9790 | 9810 | 9810 | 9790 | 2088 |
| 517 | 20240118 | 101100 | 559193020 | 9810 | 9810 | 9810 | 9810 | 187 |
| 518 | 20240118 | 101000 | 557358550 | 9810 | 9810 | 9810 | 9810 | 132 |
| 519 | 20240118 | 100900 | 556063630 | 9800 | 9810 | 9810 | 9800 | 244 |
| 520 | 20240118 | 100800 | 553670400 | 9810 | 9810 | 9810 | 9810 | 54 |
| 521 | 20240118 | 100700 | 553140660 | 9800 | 9800 | 9800 | 9800 | 219 |
| 522 | 20240118 | 100600 | 550994460 | 9800 | 9800 | 9800 | 9800 | 20 |
| 523 | 20240118 | 100500 | 550798460 | 9810 | 9810 | 9810 | 9810 | 138 |
| 524 | 20240118 | 100400 | 549444680 | 9810 | 9810 | 9810 | 9810 | 75 |
| 525 | 20240118 | 100300 | 548708930 | 9810 | 9820 | 9820 | 9800 | 441 |
| 526 | 20240118 | 100200 | 544384900 | 9800 | 9800 | 9820 | 9800 | 141 |
| 527 | 20240118 | 100100 | 543000620 | 9800 | 9800 | 9800 | 9790 | 152 |
| 528 | 20240118 | 100000 | 541511090 | 9800 | 9800 | 9800 | 9800 | 162 |
| 529 | 20240118 | 095900 | 539923490 | 9790 | 9790 | 9800 | 9790 | 96 |
| 530 | 20240118 | 095800 | 538982830 | 9790 | 9790 | 9800 | 9790 | 145 |
| 531 | 20240118 | 095700 | 537561890 | 9790 | 9800 | 9800 | 9790 | 91 |
| 532 | 20240118 | 095600 | 536670340 | 9800 | 9800 | 9800 | 9800 | 141 |
| 533 | 20240118 | 095500 | 535288540 | 9800 | 9790 | 9800 | 9790 | 112 |
| 534 | 20240118 | 095400 | 534190950 | 9800 | 9800 | 9800 | 9790 | 216 |
| 535 | 20240118 | 095300 | 532074250 | 9800 | 9800 | 9800 | 9800 | 1 |
| 536 | 20240118 | 095200 | 532064450 | 9810 | 9810 | 9810 | 9810 | 152 |
| 537 | 20240118 | 095100 | 530573330 | 9790 | 9800 | 9810 | 9790 | 793 |
| 538 | 20240118 | 095000 | 522802270 | 9800 | 9800 | 9800 | 9800 | 176 |
| 539 | 20240118 | 094900 | 521077470 | 9800 | 9790 | 9800 | 9790 | 535 |
| 540 | 20240118 | 094800 | 515836920 | 9790 | 9790 | 9790 | 9790 | 127 |
| 541 | 20240118 | 094700 | 514593590 | 9790 | 9790 | 9790 | 9780 | 131 |
| 542 | 20240118 | 094600 | 513311170 | 9790 | 9780 | 9790 | 9780 | 121 |
| 543 | 20240118 | 094500 | 512126590 | 9780 | 9790 | 9790 | 9780 | 22 |
| 544 | 20240118 | 094400 | 511911410 | 9780 | 9780 | 9780 | 9780 | 633 |
| 545 | 20240118 | 094300 | 505720670 | 9780 | 9770 | 9780 | 9770 | 210 |
| 546 | 20240118 | 094200 | 503668910 | 9770 | 9780 | 9780 | 9770 | 1148 |
| 547 | 20240118 | 094100 | 492451670 | 9780 | 9780 | 9780 | 9780 | 38 |
| 548 | 20240118 | 094000 | 492080030 | 9780 | 9780 | 9780 | 9780 | 7 |
| 549 | 20240118 | 093900 | 492011570 | 9780 | 9780 | 9780 | 9780 | 18 |
| 550 | 20240118 | 093800 | 491835530 | 9780 | 9780 | 9790 | 9780 | 5976 |
| 551 | 20240118 | 093700 | 433385740 | 9780 | 9780 | 9780 | 9780 | 233 |
| 552 | 20240118 | 093600 | 431107000 | 9780 | 9780 | 9780 | 9770 | 1103 |
| 553 | 20240118 | 093500 | 420324720 | 9780 | 9780 | 9780 | 9780 | 126 |
| 554 | 20240118 | 093400 | 419092440 | 9780 | 9780 | 9780 | 9770 | 329 |
| 555 | 20240118 | 093300 | 415874920 | 9780 | 9780 | 9780 | 9770 | 175 |
| 556 | 20240118 | 093200 | 414163560 | 9780 | 9790 | 9790 | 9780 | 677 |
| 557 | 20240118 | 093100 | 407541780 | 9790 | 9790 | 9790 | 9780 | 201 |
| 558 | 20240118 | 093000 | 405575070 | 9790 | 9800 | 9800 | 9780 | 659 |
| 559 | 20240118 | 092900 | 399122450 | 9800 | 9800 | 9800 | 9800 | 150 |
| 560 | 20240118 | 092800 | 397652450 | 9790 | 9790 | 9800 | 9790 | 145 |
| 561 | 20240118 | 092700 | 396231850 | 9800 | 9780 | 9800 | 9780 | 379 |
| 562 | 20240118 | 092600 | 392523980 | 9790 | 9790 | 9790 | 9790 | 106 |
| 563 | 20240118 | 092500 | 391486240 | 9790 | 9790 | 9790 | 9790 | 377 |
| 564 | 20240118 | 092400 | 387795410 | 9790 | 9790 | 9790 | 9790 | 110 |
| 565 | 20240118 | 092300 | 386718510 | 9790 | 9790 | 9790 | 9770 | 1153 |
| 566 | 20240118 | 092200 | 375450640 | 9780 | 9800 | 9800 | 9780 | 1114 |
| 567 | 20240118 | 092100 | 364545180 | 9800 | 9800 | 9800 | 9800 | 20 |
| 568 | 20240118 | 092000 | 364349180 | 9790 | 9800 | 9800 | 9790 | 740 |
| 569 | 20240118 | 091900 | 357097450 | 9800 | 9780 | 9800 | 9780 | 1044 |
| 570 | 20240118 | 091800 | 346884610 | 9780 | 9780 | 9780 | 9770 | 308 |
| 571 | 20240118 | 091700 | 343872380 | 9780 | 9780 | 9780 | 9770 | 399 |
| 572 | 20240118 | 091600 | 339972160 | 9770 | 9780 | 9780 | 9770 | 56 |
| 573 | 20240118 | 091500 | 339424540 | 9780 | 9780 | 9780 | 9780 | 519 |
| 574 | 20240118 | 091400 | 334348720 | 9780 | 9780 | 9780 | 9770 | 98 |
| 575 | 20240118 | 091300 | 333390580 | 9780 | 9770 | 9780 | 9770 | 6009 |
| 576 | 20240118 | 091200 | 274681920 | 9770 | 9770 | 9770 | 9770 | 1016 |
| 577 | 20240118 | 091100 | 264755600 | 9770 | 9760 | 9770 | 9760 | 5999 |
| 578 | 20240118 | 091000 | 206205090 | 9760 | 9770 | 9770 | 9750 | 7378 |
| 579 | 20240118 | 090900 | 134209900 | 9770 | 9770 | 9770 | 9760 | 4344 |
| 580 | 20240118 | 090800 | 91789240 | 9770 | 9780 | 9780 | 9770 | 500 |
| 581 | 20240118 | 090700 | 86904030 | 9780 | 9770 | 9780 | 9770 | 468 |
| 582 | 20240118 | 090600 | 82331390 | 9770 | 9780 | 9780 | 9760 | 207 |
| 583 | 20240118 | 090500 | 80309070 | 9770 | 9780 | 9800 | 9770 | 681 |
| 584 | 20240118 | 090400 | 73652310 | 9800 | 9800 | 9800 | 9790 | 25 |
| 585 | 20240118 | 090300 | 73407410 | 9790 | 9780 | 9800 | 9780 | 37 |
| 586 | 20240118 | 090200 | 73045090 | 9770 | 9780 | 9780 | 9760 | 47 |
| 587 | 20240118 | 090100 | 72585830 | 9780 | 9790 | 9790 | 9770 | 275 |
| 588 | 20240118 | 090000 | 69896290 | 9780 | 9790 | 9800 | 9750 | 7143 |