30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 3 | 20240118 | 190000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20240118 | 185900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20240118 | 185800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20240118 | 185700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20240118 | 185600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20240118 | 185500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20240118 | 185400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20240118 | 185300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20240118 | 185200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20240118 | 185100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20240118 | 185000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20240118 | 184900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20240118 | 184800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20240118 | 184700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20240118 | 184600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20240118 | 184500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20240118 | 184400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20240118 | 184300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20240118 | 184200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20240118 | 184100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20240118 | 184000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20240118 | 183900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20240118 | 183800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20240118 | 183700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20240118 | 183600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20240118 | 183500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20240118 | 183400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20240118 | 183300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20240118 | 183200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20240118 | 183100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 33 | 20240118 | 183000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20240118 | 182900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20240118 | 182800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20240118 | 182700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20240118 | 182600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20240118 | 182500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20240118 | 182400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20240118 | 182300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20240118 | 182200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20240118 | 182100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20240118 | 182000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20240118 | 181900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20240118 | 181800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20240118 | 181700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20240118 | 181600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20240118 | 181500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20240118 | 181400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20240118 | 181300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20240118 | 181200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20240118 | 181100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20240118 | 181000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20240118 | 180900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20240118 | 180800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20240118 | 180700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20240118 | 180600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20240118 | 180500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20240118 | 180400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20240118 | 180300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20240118 | 180200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20240118 | 180100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 63 | 20240118 | 180000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20240118 | 175900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20240118 | 175800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20240118 | 175700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20240118 | 175600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20240118 | 175500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20240118 | 175400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20240118 | 175300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20240118 | 175200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20240118 | 175100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20240118 | 175000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20240118 | 174900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20240118 | 174800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20240118 | 174700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20240118 | 174600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20240118 | 174500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20240118 | 174400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20240118 | 174300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20240118 | 174200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20240118 | 174100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20240118 | 174000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20240118 | 173900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20240118 | 173800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20240118 | 173700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20240118 | 173600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20240118 | 173500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20240118 | 173400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20240118 | 173300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20240118 | 173200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20240118 | 173100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 93 | 20240118 | 173000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20240118 | 172900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20240118 | 172800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20240118 | 172700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20240118 | 172600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20240118 | 172500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20240118 | 172400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20240118 | 172300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20240118 | 172200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20240118 | 172100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20240118 | 172000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20240118 | 171900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20240118 | 171800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20240118 | 171700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20240118 | 171600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20240118 | 171500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20240118 | 171400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20240118 | 171300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20240118 | 171200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20240118 | 171100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20240118 | 171000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20240118 | 170900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20240118 | 170800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20240118 | 170700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20240118 | 170600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20240118 | 170500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20240118 | 170400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20240118 | 170300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20240118 | 170200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20240118 | 170100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 123 | 20240118 | 170000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20240118 | 165900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20240118 | 165800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20240118 | 165700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20240118 | 165600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20240118 | 165500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20240118 | 165400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20240118 | 165300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20240118 | 165200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20240118 | 165100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20240118 | 165000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20240118 | 164900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20240118 | 164800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20240118 | 164700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20240118 | 164600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20240118 | 164500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20240118 | 164400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20240118 | 164300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20240118 | 164200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20240118 | 164100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20240118 | 164000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20240118 | 163900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20240118 | 163800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20240118 | 163700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20240118 | 163600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20240118 | 163500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20240118 | 163400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20240118 | 163300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20240118 | 163200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20240118 | 163100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 153 | 20240118 | 163000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20240118 | 162900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20240118 | 162800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20240118 | 162700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20240118 | 162600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20240118 | 162500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20240118 | 162400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20240118 | 162300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20240118 | 162200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20240118 | 162100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20240118 | 162000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20240118 | 161900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20240118 | 161800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20240118 | 161700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20240118 | 161600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20240118 | 161500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20240118 | 161400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20240118 | 161300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20240118 | 161200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20240118 | 161100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20240118 | 161000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20240118 | 160900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20240118 | 160800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20240118 | 160700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20240118 | 160600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20240118 | 160500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20240118 | 160400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20240118 | 160300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20240118 | 160200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20240118 | 160100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 183 | 20240118 | 160000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20240118 | 155900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20240118 | 155800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20240118 | 155700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20240118 | 155600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20240118 | 155500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20240118 | 155400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20240118 | 155300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20240118 | 155200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20240118 | 155100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20240118 | 155000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20240118 | 154900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20240118 | 154800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20240118 | 154700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 197 | 20240118 | 154600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 198 | 20240118 | 154500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 199 | 20240118 | 154400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 200 | 20240118 | 154300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 201 | 20240118 | 154200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 202 | 20240118 | 154100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 203 | 20240118 | 154000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 204 | 20240118 | 153900 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 205 | 20240118 | 153800 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 206 | 20240118 | 153700 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 207 | 20240118 | 153600 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 208 | 20240118 | 153500 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 209 | 20240118 | 153400 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 210 | 20240118 | 153300 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 211 | 20240118 | 153200 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 212 | 20240118 | 153100 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 213 | 20240118 | 153000 | 3063035290 | 8220 | 8220 | 8220 | 8220 | 8646 |
| 214 | 20240118 | 152900 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 215 | 20240118 | 152800 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 216 | 20240118 | 152700 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 217 | 20240118 | 152600 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 218 | 20240118 | 152500 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 219 | 20240118 | 152400 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 220 | 20240118 | 152300 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 221 | 20240118 | 152200 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 222 | 20240118 | 152100 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 223 | 20240118 | 152000 | 2991965170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 224 | 20240118 | 151900 | 2991965170 | 8230 | 8220 | 8230 | 8190 | 2124 |
| 225 | 20240118 | 151800 | 2974518040 | 8220 | 8200 | 8220 | 8200 | 397 |
| 226 | 20240118 | 151700 | 2971257670 | 8210 | 8190 | 8210 | 8190 | 818 |
| 227 | 20240118 | 151600 | 2964548120 | 8190 | 8200 | 8200 | 8190 | 35 |
| 228 | 20240118 | 151500 | 2964261370 | 8200 | 8200 | 8230 | 8190 | 726 |
| 229 | 20240118 | 151400 | 2958309870 | 8200 | 8230 | 8230 | 8200 | 203 |
| 230 | 20240118 | 151300 | 2956643920 | 8230 | 8190 | 8230 | 8190 | 5595 |
| 231 | 20240118 | 151200 | 2910655490 | 8190 | 8210 | 8210 | 8190 | 2041 |
| 232 | 20240118 | 151100 | 2893913630 | 8200 | 8210 | 8220 | 8200 | 916 |
| 233 | 20240118 | 151000 | 2886397440 | 8210 | 8200 | 8220 | 8200 | 199 |
| 234 | 20240118 | 150900 | 2884762570 | 8210 | 8220 | 8220 | 8200 | 354 |
| 235 | 20240118 | 150800 | 2881856330 | 8220 | 8220 | 8220 | 8210 | 1567 |
| 236 | 20240118 | 150700 | 2868990210 | 8220 | 8240 | 8240 | 8220 | 423 |
| 237 | 20240118 | 150600 | 2865510790 | 8230 | 8240 | 8240 | 8230 | 2676 |
| 238 | 20240118 | 150500 | 2843486550 | 8240 | 8230 | 8250 | 8220 | 1381 |
| 239 | 20240118 | 150400 | 2832119320 | 8220 | 8210 | 8250 | 8210 | 2420 |
| 240 | 20240118 | 150300 | 2812197500 | 8220 | 8200 | 8220 | 8200 | 373 |
| 241 | 20240118 | 150200 | 2809137970 | 8200 | 8190 | 8200 | 8180 | 1276 |
| 242 | 20240118 | 150100 | 2798684840 | 8180 | 8180 | 8180 | 8180 | 109 |
| 243 | 20240118 | 150000 | 2797793220 | 8190 | 8170 | 8190 | 8170 | 5902 |
| 244 | 20240118 | 145900 | 2749499720 | 8180 | 8180 | 8180 | 8170 | 55 |
| 245 | 20240118 | 145800 | 2749049850 | 8180 | 8190 | 8190 | 8180 | 1296 |
| 246 | 20240118 | 145700 | 2738448270 | 8180 | 8180 | 8190 | 8180 | 984 |
| 247 | 20240118 | 145600 | 2730398680 | 8170 | 8170 | 8170 | 8170 | 71 |
| 248 | 20240118 | 145500 | 2729818610 | 8180 | 8190 | 8190 | 8170 | 1923 |
| 249 | 20240118 | 145400 | 2714088300 | 8190 | 8190 | 8190 | 8180 | 311 |
| 250 | 20240118 | 145300 | 2711544210 | 8190 | 8190 | 8190 | 8180 | 32 |
| 251 | 20240118 | 145200 | 2711282150 | 8190 | 8180 | 8190 | 8170 | 1428 |
| 252 | 20240118 | 145100 | 2699601540 | 8180 | 8180 | 8180 | 8170 | 458 |
| 253 | 20240118 | 145000 | 2695855190 | 8180 | 8180 | 8180 | 8170 | 834 |
| 254 | 20240118 | 144900 | 2689033330 | 8190 | 8180 | 8190 | 8180 | 324 |
| 255 | 20240118 | 144800 | 2686382770 | 8180 | 8190 | 8190 | 8180 | 42 |
| 256 | 20240118 | 144700 | 2686039030 | 8190 | 8170 | 8190 | 8170 | 4472 |
| 257 | 20240118 | 144600 | 2649488620 | 8180 | 8180 | 8180 | 8170 | 338 |
| 258 | 20240118 | 144500 | 2646725020 | 8190 | 8180 | 8190 | 8180 | 1324 |
| 259 | 20240118 | 144400 | 2635893250 | 8180 | 8180 | 8180 | 8170 | 583 |
| 260 | 20240118 | 144300 | 2631129510 | 8180 | 8180 | 8180 | 8180 | 47 |
| 261 | 20240118 | 144200 | 2630745050 | 8170 | 8180 | 8180 | 8170 | 242 |
| 262 | 20240118 | 144100 | 2628767510 | 8170 | 8160 | 8180 | 8160 | 2115 |
| 263 | 20240118 | 144000 | 2611488010 | 8160 | 8170 | 8170 | 8160 | 59 |
| 264 | 20240118 | 143900 | 2611006190 | 8170 | 8170 | 8170 | 8170 | 6 |
| 265 | 20240118 | 143800 | 2610957170 | 8170 | 8170 | 8170 | 8170 | 362 |
| 266 | 20240118 | 143700 | 2607999630 | 8160 | 8150 | 8170 | 8150 | 2079 |
| 267 | 20240118 | 143600 | 2591033770 | 8150 | 8150 | 8160 | 8150 | 484 |
| 268 | 20240118 | 143500 | 2587085600 | 8150 | 8150 | 8160 | 8140 | 1161 |
| 269 | 20240118 | 143400 | 2577626160 | 8150 | 8150 | 8160 | 8150 | 2254 |
| 270 | 20240118 | 143300 | 2559255350 | 8160 | 8160 | 8160 | 8150 | 456 |
| 271 | 20240118 | 143200 | 2555537960 | 8160 | 8170 | 8170 | 8150 | 613 |
| 272 | 20240118 | 143100 | 2550538790 | 8150 | 8160 | 8160 | 8150 | 213 |
| 273 | 20240118 | 143000 | 2548802640 | 8160 | 8150 | 8160 | 8140 | 1956 |
| 274 | 20240118 | 142900 | 2532867580 | 8150 | 8140 | 8150 | 8140 | 265 |
| 275 | 20240118 | 142800 | 2530709740 | 8150 | 8150 | 8150 | 8140 | 392 |
| 276 | 20240118 | 142700 | 2527514950 | 8160 | 8150 | 8160 | 8150 | 1814 |
| 277 | 20240118 | 142600 | 2512729710 | 8140 | 8150 | 8150 | 8140 | 1151 |
| 278 | 20240118 | 142500 | 2503349080 | 8150 | 8160 | 8160 | 8150 | 224 |
| 279 | 20240118 | 142400 | 2501523360 | 8160 | 8160 | 8170 | 8160 | 94 |
| 280 | 20240118 | 142300 | 2500756300 | 8160 | 8140 | 8160 | 8140 | 1771 |
| 281 | 20240118 | 142200 | 2486337910 | 8150 | 8150 | 8160 | 8140 | 961 |
| 282 | 20240118 | 142100 | 2478505320 | 8140 | 8140 | 8150 | 8140 | 109 |
| 283 | 20240118 | 142000 | 2477617460 | 8150 | 8150 | 8150 | 8150 | 395 |
| 284 | 20240118 | 141900 | 2474398210 | 8150 | 8150 | 8150 | 8150 | 1241 |
| 285 | 20240118 | 141800 | 2464284060 | 8160 | 8160 | 8160 | 8150 | 41 |
| 286 | 20240118 | 141700 | 2463949520 | 8150 | 8170 | 8170 | 8150 | 144 |
| 287 | 20240118 | 141600 | 2462774560 | 8160 | 8160 | 8160 | 8160 | 163 |
| 288 | 20240118 | 141500 | 2461444480 | 8160 | 8170 | 8170 | 8150 | 1095 |
| 289 | 20240118 | 141400 | 2452508640 | 8170 | 8150 | 8170 | 8150 | 2651 |
| 290 | 20240118 | 141300 | 2430875390 | 8160 | 8170 | 8170 | 8160 | 229 |
| 291 | 20240118 | 141200 | 2429005710 | 8170 | 8170 | 8170 | 8160 | 3516 |
| 292 | 20240118 | 141100 | 2400308790 | 8160 | 8170 | 8170 | 8160 | 126 |
| 293 | 20240118 | 141000 | 2399280440 | 8170 | 8160 | 8170 | 8160 | 682 |
| 294 | 20240118 | 140900 | 2393714740 | 8150 | 8160 | 8160 | 8150 | 236 |
| 295 | 20240118 | 140800 | 2391791090 | 8160 | 8160 | 8160 | 8150 | 245 |
| 296 | 20240118 | 140700 | 2389792950 | 8160 | 8160 | 8160 | 8160 | 179 |
| 297 | 20240118 | 140600 | 2388332310 | 8150 | 8160 | 8160 | 8150 | 524 |
| 298 | 20240118 | 140500 | 2384061650 | 8160 | 8160 | 8160 | 8160 | 246 |
| 299 | 20240118 | 140400 | 2382054290 | 8180 | 8180 | 8180 | 8180 | 12 |
| 300 | 20240118 | 140300 | 2381956130 | 8190 | 8180 | 8190 | 8180 | 1189 |
| 301 | 20240118 | 140200 | 2372228250 | 8160 | 8180 | 8180 | 8160 | 33 |
| 302 | 20240118 | 140100 | 2371958770 | 8150 | 8140 | 8150 | 8130 | 2125 |
| 303 | 20240118 | 140000 | 2354642260 | 8140 | 8140 | 8140 | 8120 | 3230 |
| 304 | 20240118 | 135900 | 2328375130 | 8140 | 8130 | 8140 | 8130 | 831 |
| 305 | 20240118 | 135800 | 2321618500 | 8130 | 8120 | 8130 | 8120 | 3105 |
| 306 | 20240118 | 135700 | 2296388100 | 8120 | 8120 | 8120 | 8110 | 3250 |
| 307 | 20240118 | 135600 | 2270030270 | 8120 | 8120 | 8130 | 8120 | 956 |
| 308 | 20240118 | 135500 | 2262267350 | 8130 | 8120 | 8130 | 8120 | 2596 |
| 309 | 20240118 | 135400 | 2241185880 | 8120 | 8120 | 8130 | 8120 | 474 |
| 310 | 20240118 | 135300 | 2237332470 | 8130 | 8130 | 8130 | 8130 | 182 |
| 311 | 20240118 | 135200 | 2235852810 | 8130 | 8130 | 8130 | 8130 | 711 |
| 312 | 20240118 | 135100 | 2230072380 | 8120 | 8140 | 8140 | 8120 | 2076 |
| 313 | 20240118 | 135000 | 2213196110 | 8140 | 8140 | 8140 | 8140 | 18 |
| 314 | 20240118 | 134900 | 2213049590 | 8130 | 8130 | 8130 | 8130 | 66 |
| 315 | 20240118 | 134800 | 2212513010 | 8140 | 8140 | 8140 | 8130 | 2478 |
| 316 | 20240118 | 134700 | 2192357080 | 8140 | 8130 | 8140 | 8120 | 1427 |
| 317 | 20240118 | 134600 | 2180759180 | 8140 | 8160 | 8160 | 8140 | 8148 |
| 318 | 20240118 | 134500 | 2114355370 | 8160 | 8170 | 8180 | 8160 | 3788 |
| 319 | 20240118 | 134400 | 2083442300 | 8160 | 8170 | 8180 | 8160 | 1003 |
| 320 | 20240118 | 134300 | 2075257770 | 8190 | 8180 | 8190 | 8170 | 6127 |
| 321 | 20240118 | 134200 | 2025187530 | 8180 | 8180 | 8190 | 8180 | 446 |
| 322 | 20240118 | 134100 | 2021539010 | 8180 | 8180 | 8180 | 8180 | 466 |
| 323 | 20240118 | 134000 | 2017727130 | 8180 | 8170 | 8180 | 8170 | 1508 |
| 324 | 20240118 | 133900 | 2005406740 | 8170 | 8180 | 8180 | 8170 | 68 |
| 325 | 20240118 | 133800 | 2004850980 | 8180 | 8190 | 8190 | 8180 | 2839 |
| 326 | 20240118 | 133700 | 1981627140 | 8180 | 8180 | 8190 | 8180 | 1703 |
| 327 | 20240118 | 133600 | 1967691040 | 8180 | 8200 | 8200 | 8180 | 598 |
| 328 | 20240118 | 133500 | 1962795740 | 8190 | 8190 | 8190 | 8190 | 218 |
| 329 | 20240118 | 133400 | 1961010320 | 8190 | 8190 | 8190 | 8190 | 158 |
| 330 | 20240118 | 133300 | 1959716300 | 8180 | 8200 | 8200 | 8180 | 1312 |
| 331 | 20240118 | 133200 | 1948976310 | 8190 | 8190 | 8200 | 8190 | 177 |
| 332 | 20240118 | 133100 | 1947525030 | 8190 | 8200 | 8200 | 8190 | 593 |
| 333 | 20240118 | 133000 | 1942668160 | 8200 | 8210 | 8210 | 8200 | 4798 |
| 334 | 20240118 | 132900 | 1903323970 | 8210 | 8220 | 8220 | 8210 | 1618 |
| 335 | 20240118 | 132800 | 1890039920 | 8220 | 8210 | 8220 | 8210 | 56 |
| 336 | 20240118 | 132700 | 1889580040 | 8220 | 8220 | 8220 | 8210 | 488 |
| 337 | 20240118 | 132600 | 1885572480 | 8210 | 8210 | 8220 | 8210 | 498 |
| 338 | 20240118 | 132500 | 1881483170 | 8220 | 8210 | 8220 | 8210 | 102 |
| 339 | 20240118 | 132400 | 1880644750 | 8220 | 8220 | 8220 | 8210 | 154 |
| 340 | 20240118 | 132300 | 1879380050 | 8220 | 8220 | 8220 | 8210 | 33 |
| 341 | 20240118 | 132200 | 1879108810 | 8220 | 8210 | 8220 | 8210 | 558 |
| 342 | 20240118 | 132100 | 1874527060 | 8220 | 8210 | 8220 | 8210 | 582 |
| 343 | 20240118 | 132000 | 1869748050 | 8220 | 8230 | 8230 | 8220 | 894 |
| 344 | 20240118 | 131900 | 1862399170 | 8230 | 8220 | 8230 | 8220 | 238 |
| 345 | 20240118 | 131800 | 1860442710 | 8220 | 8230 | 8230 | 8220 | 28 |
| 346 | 20240118 | 131700 | 1860212290 | 8220 | 8220 | 8220 | 8220 | 248 |
| 347 | 20240118 | 131600 | 1858173730 | 8220 | 8250 | 8250 | 8220 | 462 |
| 348 | 20240118 | 131500 | 1854374920 | 8250 | 8240 | 8250 | 8240 | 5 |
| 349 | 20240118 | 131400 | 1854333690 | 8230 | 8230 | 8230 | 8230 | 505 |
| 350 | 20240118 | 131300 | 1850177540 | 8220 | 8240 | 8240 | 8220 | 749 |
| 351 | 20240118 | 131200 | 1844020170 | 8240 | 8250 | 8250 | 8240 | 82 |
| 352 | 20240118 | 131100 | 1843344430 | 8250 | 8250 | 8250 | 8250 | 1072 |
| 353 | 20240118 | 131000 | 1834500430 | 8250 | 8240 | 8250 | 8240 | 63 |
| 354 | 20240118 | 130900 | 1833980890 | 8250 | 8230 | 8250 | 8220 | 39 |
| 355 | 20240118 | 130800 | 1833660000 | 8230 | 8240 | 8240 | 8230 | 473 |
| 356 | 20240118 | 130700 | 1829767170 | 8230 | 8240 | 8240 | 8230 | 80 |
| 357 | 20240118 | 130600 | 1829107990 | 8240 | 8230 | 8240 | 8230 | 106 |
| 358 | 20240118 | 130500 | 1828235550 | 8230 | 8240 | 8240 | 8230 | 24 |
| 359 | 20240118 | 130400 | 1828037990 | 8240 | 8240 | 8240 | 8240 | 354 |
| 360 | 20240118 | 130300 | 1825121030 | 8240 | 8240 | 8240 | 8230 | 167 |
| 361 | 20240118 | 130200 | 1823744970 | 8240 | 8240 | 8240 | 8240 | 240 |
| 362 | 20240118 | 130100 | 1821767370 | 8230 | 8230 | 8230 | 8230 | 22 |
| 363 | 20240118 | 130000 | 1821586310 | 8230 | 8220 | 8230 | 8220 | 239 |
| 364 | 20240118 | 125900 | 1819620340 | 8230 | 8230 | 8230 | 8230 | 232 |
| 365 | 20240118 | 125800 | 1817710980 | 8230 | 8230 | 8230 | 8230 | 21 |
| 366 | 20240118 | 125700 | 1817538150 | 8230 | 8240 | 8240 | 8220 | 45 |
| 367 | 20240118 | 125600 | 1817167730 | 8240 | 8240 | 8250 | 8240 | 574 |
| 368 | 20240118 | 125500 | 1812437960 | 8240 | 8240 | 8240 | 8240 | 10 |
| 369 | 20240118 | 125400 | 1812355560 | 8240 | 8250 | 8250 | 8220 | 68 |
| 370 | 20240118 | 125300 | 1811795180 | 8220 | 8220 | 8230 | 8210 | 2104 |
| 371 | 20240118 | 125200 | 1794484920 | 8230 | 8240 | 8240 | 8230 | 1163 |
| 372 | 20240118 | 125100 | 1784913240 | 8250 | 8240 | 8250 | 8220 | 207 |
| 373 | 20240118 | 125000 | 1783210580 | 8240 | 8240 | 8240 | 8230 | 284 |
| 374 | 20240118 | 124900 | 1780870930 | 8220 | 8240 | 8240 | 8220 | 1757 |
| 375 | 20240118 | 124800 | 1766420090 | 8220 | 8250 | 8260 | 8220 | 530 |
| 376 | 20240118 | 124700 | 1762057500 | 8240 | 8250 | 8250 | 8240 | 70 |
| 377 | 20240118 | 124600 | 1761480310 | 8240 | 8250 | 8260 | 8240 | 322 |
| 378 | 20240118 | 124500 | 1758822870 | 8250 | 8250 | 8260 | 8250 | 209 |
| 379 | 20240118 | 124400 | 1757097600 | 8250 | 8250 | 8250 | 8250 | 69 |
| 380 | 20240118 | 124300 | 1756528350 | 8250 | 8260 | 8260 | 8250 | 61 |
| 381 | 20240118 | 124200 | 1756024510 | 8260 | 8260 | 8260 | 8250 | 25 |
| 382 | 20240118 | 124100 | 1755818190 | 8260 | 8240 | 8260 | 8230 | 2273 |
| 383 | 20240118 | 124000 | 1737053270 | 8240 | 8230 | 8240 | 8230 | 51 |
| 384 | 20240118 | 123900 | 1736633040 | 8230 | 8260 | 8260 | 8230 | 1563 |
| 385 | 20240118 | 123800 | 1723768980 | 8240 | 8230 | 8240 | 8230 | 244 |
| 386 | 20240118 | 123700 | 1721758860 | 8230 | 8250 | 8250 | 8230 | 951 |
| 387 | 20240118 | 123600 | 1713927100 | 8250 | 8250 | 8250 | 8250 | 201 |
| 388 | 20240118 | 123500 | 1712268850 | 8240 | 8250 | 8250 | 8240 | 523 |
| 389 | 20240118 | 123400 | 1707957340 | 8250 | 8250 | 8250 | 8240 | 84 |
| 390 | 20240118 | 123300 | 1707264660 | 8250 | 8260 | 8260 | 8250 | 114 |
| 391 | 20240118 | 123200 | 1706324090 | 8250 | 8250 | 8250 | 8250 | 63 |
| 392 | 20240118 | 123100 | 1705804340 | 8250 | 8250 | 8250 | 8250 | 10 |
| 393 | 20240118 | 123000 | 1705721840 | 8250 | 8260 | 8260 | 8250 | 277 |
| 394 | 20240118 | 122900 | 1703436520 | 8240 | 8240 | 8240 | 8240 | 1 |
| 395 | 20240118 | 122800 | 1703428280 | 8240 | 8250 | 8250 | 8240 | 8 |
| 396 | 20240118 | 122700 | 1703362340 | 8250 | 8240 | 8260 | 8240 | 33 |
| 397 | 20240118 | 122600 | 1703089790 | 8240 | 8240 | 8250 | 8240 | 2150 |
| 398 | 20240118 | 122500 | 1685367280 | 8240 | 8240 | 8240 | 8240 | 40 |
| 399 | 20240118 | 122400 | 1685037680 | 8250 | 8240 | 8250 | 8240 | 11 |
| 400 | 20240118 | 122300 | 1684946970 | 8240 | 8240 | 8250 | 8240 | 1256 |
| 401 | 20240118 | 122200 | 1674596170 | 8240 | 8250 | 8250 | 8240 | 746 |
| 402 | 20240118 | 122100 | 1668444130 | 8240 | 8250 | 8250 | 8240 | 499 |
| 403 | 20240118 | 122000 | 1664327410 | 8250 | 8250 | 8250 | 8250 | 19 |
| 404 | 20240118 | 121900 | 1664170660 | 8250 | 8250 | 8250 | 8250 | 191 |
| 405 | 20240118 | 121800 | 1662594910 | 8260 | 8260 | 8260 | 8250 | 1218 |
| 406 | 20240118 | 121700 | 1652546230 | 8250 | 8250 | 8250 | 8250 | 2 |
| 407 | 20240118 | 121600 | 1652529730 | 8260 | 8250 | 8260 | 8250 | 7 |
| 408 | 20240118 | 121500 | 1652471970 | 8250 | 8250 | 8260 | 8250 | 331 |
| 409 | 20240118 | 121400 | 1649741150 | 8260 | 8260 | 8260 | 8260 | 28 |
| 410 | 20240118 | 121300 | 1649509870 | 8260 | 8260 | 8260 | 8260 | 113 |
| 411 | 20240118 | 121200 | 1648576490 | 8250 | 8260 | 8270 | 8250 | 212 |
| 412 | 20240118 | 121100 | 1646826160 | 8250 | 8260 | 8260 | 8250 | 310 |
| 413 | 20240118 | 121000 | 1644267560 | 8250 | 8250 | 8250 | 8250 | 91 |
| 414 | 20240118 | 120900 | 1643516810 | 8250 | 8250 | 8250 | 8250 | 26 |
| 415 | 20240118 | 120800 | 1643302310 | 8240 | 8240 | 8240 | 8230 | 385 |
| 416 | 20240118 | 120700 | 1640130910 | 8230 | 8230 | 8230 | 8230 | 727 |
| 417 | 20240118 | 120600 | 1634147700 | 8230 | 8240 | 8240 | 8230 | 121 |
| 418 | 20240118 | 120500 | 1633151700 | 8240 | 8240 | 8240 | 8240 | 65 |
| 419 | 20240118 | 120400 | 1632616100 | 8230 | 8220 | 8230 | 8220 | 38 |
| 420 | 20240118 | 120300 | 1632303560 | 8220 | 8240 | 8240 | 8210 | 794 |
| 421 | 20240118 | 120200 | 1625784450 | 8240 | 8230 | 8240 | 8220 | 315 |
| 422 | 20240118 | 120100 | 1623190060 | 8220 | 8220 | 8220 | 8210 | 1912 |
| 423 | 20240118 | 120000 | 1607478240 | 8220 | 8220 | 8220 | 8210 | 128 |
| 424 | 20240118 | 115900 | 1606427260 | 8220 | 8220 | 8220 | 8220 | 1860 |
| 425 | 20240118 | 115800 | 1591138060 | 8230 | 8220 | 8230 | 8220 | 550 |
| 426 | 20240118 | 115700 | 1586616560 | 8220 | 8240 | 8240 | 8220 | 1476 |
| 427 | 20240118 | 115600 | 1574470010 | 8230 | 8240 | 8240 | 8230 | 2676 |
| 428 | 20240118 | 115500 | 1552429190 | 8240 | 8260 | 8260 | 8240 | 9203 |
| 429 | 20240118 | 115400 | 1476503680 | 8250 | 8260 | 8270 | 8250 | 39 |
| 430 | 20240118 | 115300 | 1476181400 | 8260 | 8260 | 8270 | 8260 | 1488 |
| 431 | 20240118 | 115200 | 1463890360 | 8270 | 8260 | 8270 | 8260 | 30 |
| 432 | 20240118 | 115100 | 1463642440 | 8260 | 8270 | 8270 | 8260 | 2182 |
| 433 | 20240118 | 115000 | 1445604260 | 8270 | 8270 | 8270 | 8270 | 944 |
| 434 | 20240118 | 114900 | 1437797380 | 8270 | 8270 | 8270 | 8270 | 101 |
| 435 | 20240118 | 114800 | 1436962110 | 8270 | 8280 | 8280 | 8260 | 2039 |
| 436 | 20240118 | 114700 | 1420113480 | 8270 | 8280 | 8280 | 8270 | 11 |
| 437 | 20240118 | 114600 | 1420022500 | 8280 | 8270 | 8280 | 8270 | 3 |
| 438 | 20240118 | 114500 | 1419997680 | 8280 | 8270 | 8280 | 8270 | 564 |
| 439 | 20240118 | 114400 | 1415333140 | 8270 | 8280 | 8280 | 8270 | 673 |
| 440 | 20240118 | 114300 | 1409760880 | 8290 | 8280 | 8290 | 8280 | 256 |
| 441 | 20240118 | 114200 | 1407640700 | 8280 | 8280 | 8290 | 8280 | 119 |
| 442 | 20240118 | 114100 | 1406655280 | 8270 | 8270 | 8290 | 8270 | 636 |
| 443 | 20240118 | 114000 | 1401393760 | 8280 | 8270 | 8290 | 8270 | 799 |
| 444 | 20240118 | 113900 | 1394775310 | 8270 | 8290 | 8300 | 8270 | 1517 |
| 445 | 20240118 | 113800 | 1382220570 | 8290 | 8290 | 8290 | 8290 | 102 |
| 446 | 20240118 | 113700 | 1381374990 | 8290 | 8300 | 8300 | 8290 | 35 |
| 447 | 20240118 | 113600 | 1381084830 | 8290 | 8290 | 8290 | 8290 | 1094 |
| 448 | 20240118 | 113500 | 1372015570 | 8280 | 8280 | 8280 | 8280 | 102 |
| 449 | 20240118 | 113400 | 1371171010 | 8280 | 8280 | 8290 | 8280 | 2625 |
| 450 | 20240118 | 113300 | 1349435960 | 8290 | 8300 | 8300 | 8280 | 116 |
| 451 | 20240118 | 113200 | 1348474520 | 8290 | 8290 | 8290 | 8290 | 896 |
| 452 | 20240118 | 113100 | 1341046680 | 8280 | 8280 | 8290 | 8280 | 2473 |
| 453 | 20240118 | 113000 | 1320545790 | 8280 | 8290 | 8290 | 8280 | 80 |
| 454 | 20240118 | 112900 | 1319882610 | 8280 | 8280 | 8280 | 8280 | 28 |
| 455 | 20240118 | 112800 | 1319650770 | 8280 | 8280 | 8280 | 8270 | 225 |
| 456 | 20240118 | 112700 | 1317787790 | 8280 | 8290 | 8290 | 8280 | 414 |
| 457 | 20240118 | 112600 | 1314356790 | 8280 | 8280 | 8280 | 8280 | 43 |
| 458 | 20240118 | 112500 | 1314000750 | 8270 | 8290 | 8290 | 8270 | 952 |
| 459 | 20240118 | 112400 | 1306123850 | 8280 | 8290 | 8290 | 8280 | 198 |
| 460 | 20240118 | 112300 | 1304482490 | 8290 | 8300 | 8300 | 8290 | 201 |
| 461 | 20240118 | 112200 | 1302816190 | 8290 | 8290 | 8300 | 8290 | 82 |
| 462 | 20240118 | 112100 | 1302136310 | 8290 | 8300 | 8300 | 8290 | 1139 |
| 463 | 20240118 | 112000 | 1292683420 | 8290 | 8290 | 8290 | 8280 | 1955 |
| 464 | 20240118 | 111900 | 1276476970 | 8280 | 8280 | 8280 | 8270 | 5050 |
| 465 | 20240118 | 111800 | 1234663070 | 8280 | 8270 | 8280 | 8270 | 27 |
| 466 | 20240118 | 111700 | 1234439690 | 8280 | 8280 | 8280 | 8280 | 421 |
| 467 | 20240118 | 111600 | 1230953810 | 8280 | 8280 | 8280 | 8270 | 1269 |
| 468 | 20240118 | 111500 | 1220449490 | 8280 | 8270 | 8280 | 8270 | 732 |
| 469 | 20240118 | 111400 | 1214393900 | 8260 | 8260 | 8260 | 8260 | 291 |
| 470 | 20240118 | 111300 | 1211990240 | 8270 | 8270 | 8270 | 8270 | 142 |
| 471 | 20240118 | 111200 | 1210815900 | 8270 | 8270 | 8270 | 8270 | 27 |
| 472 | 20240118 | 111100 | 1210592610 | 8250 | 8270 | 8270 | 8250 | 4242 |
| 473 | 20240118 | 111000 | 1175591130 | 8270 | 8270 | 8270 | 8260 | 372 |
| 474 | 20240118 | 110900 | 1172517890 | 8270 | 8280 | 8280 | 8270 | 46 |
| 475 | 20240118 | 110800 | 1172137390 | 8270 | 8260 | 8270 | 8260 | 513 |
| 476 | 20240118 | 110700 | 1167894900 | 8270 | 8270 | 8270 | 8270 | 3 |
| 477 | 20240118 | 110600 | 1167870090 | 8270 | 8260 | 8270 | 8260 | 2210 |
| 478 | 20240118 | 110500 | 1149615400 | 8270 | 8270 | 8270 | 8270 | 97 |
| 479 | 20240118 | 110400 | 1148813210 | 8270 | 8280 | 8280 | 8270 | 101 |
| 480 | 20240118 | 110300 | 1147977930 | 8280 | 8280 | 8280 | 8280 | 8 |
| 481 | 20240118 | 110200 | 1147911690 | 8270 | 8270 | 8270 | 8270 | 209 |
| 482 | 20240118 | 110100 | 1146183260 | 8270 | 8270 | 8270 | 8260 | 284 |
| 483 | 20240118 | 110000 | 1143836310 | 8270 | 8280 | 8280 | 8260 | 240 |
| 484 | 20240118 | 105900 | 1141853430 | 8260 | 8280 | 8280 | 8260 | 101 |
| 485 | 20240118 | 105800 | 1141018170 | 8280 | 8280 | 8280 | 8280 | 84 |
| 486 | 20240118 | 105700 | 1140322650 | 8280 | 8280 | 8280 | 8280 | 148 |
| 487 | 20240118 | 105600 | 1139097210 | 8270 | 8280 | 8280 | 8270 | 2334 |
| 488 | 20240118 | 105500 | 1119793910 | 8280 | 8280 | 8280 | 8280 | 35 |
| 489 | 20240118 | 105400 | 1119504110 | 8280 | 8280 | 8280 | 8280 | 9 |
| 490 | 20240118 | 105300 | 1119429590 | 8280 | 8280 | 8280 | 8280 | 59 |
| 491 | 20240118 | 105200 | 1118941070 | 8280 | 8280 | 8280 | 8280 | 6 |
| 492 | 20240118 | 105100 | 1118891390 | 8270 | 8280 | 8280 | 8270 | 1036 |
| 493 | 20240118 | 105000 | 1110323590 | 8270 | 8280 | 8280 | 8270 | 112 |
| 494 | 20240118 | 104900 | 1109397160 | 8280 | 8280 | 8280 | 8280 | 100 |
| 495 | 20240118 | 104800 | 1108569160 | 8270 | 8280 | 8280 | 8270 | 669 |
| 496 | 20240118 | 104700 | 1103036090 | 8280 | 8280 | 8280 | 8280 | 300 |
| 497 | 20240118 | 104600 | 1100552090 | 8270 | 8280 | 8280 | 8270 | 555 |
| 498 | 20240118 | 104500 | 1095956700 | 8280 | 8280 | 8280 | 8270 | 414 |
| 499 | 20240118 | 104400 | 1092531790 | 8280 | 8280 | 8280 | 8280 | 26 |
| 500 | 20240118 | 104300 | 1092316510 | 8280 | 8270 | 8280 | 8270 | 755 |
| 501 | 20240118 | 104200 | 1086070660 | 8270 | 8280 | 8280 | 8270 | 41 |
| 502 | 20240118 | 104100 | 1085731250 | 8260 | 8280 | 8280 | 8260 | 1465 |
| 503 | 20240118 | 104000 | 1073616710 | 8280 | 8280 | 8280 | 8260 | 784 |
| 504 | 20240118 | 103900 | 1067140650 | 8280 | 8270 | 8280 | 8260 | 2434 |
| 505 | 20240118 | 103800 | 1047023660 | 8270 | 8270 | 8270 | 8270 | 934 |
| 506 | 20240118 | 103700 | 1039299480 | 8270 | 8280 | 8280 | 8270 | 2021 |
| 507 | 20240118 | 103600 | 1022565810 | 8280 | 8270 | 8280 | 8270 | 2349 |
| 508 | 20240118 | 103500 | 1003129140 | 8260 | 8260 | 8260 | 8260 | 274 |
| 509 | 20240118 | 103400 | 1000865900 | 8260 | 8260 | 8260 | 8260 | 930 |
| 510 | 20240118 | 103300 | 993184100 | 8270 | 8270 | 8270 | 8260 | 192 |
| 511 | 20240118 | 103200 | 991596670 | 8260 | 8260 | 8260 | 8260 | 1602 |
| 512 | 20240118 | 103100 | 978364150 | 8260 | 8250 | 8260 | 8250 | 220 |
| 513 | 20240118 | 103000 | 976547050 | 8260 | 8260 | 8260 | 8250 | 64 |
| 514 | 20240118 | 102900 | 976018420 | 8260 | 8250 | 8260 | 8250 | 198 |
| 515 | 20240118 | 102800 | 974383950 | 8260 | 8260 | 8260 | 8260 | 49 |
| 516 | 20240118 | 102700 | 973979210 | 8260 | 8270 | 8270 | 8250 | 300 |
| 517 | 20240118 | 102600 | 971501060 | 8270 | 8240 | 8270 | 8240 | 3274 |
| 518 | 20240118 | 102500 | 944504260 | 8250 | 8250 | 8250 | 8240 | 249 |
| 519 | 20240118 | 102400 | 942452010 | 8240 | 8240 | 8240 | 8240 | 258 |
| 520 | 20240118 | 102300 | 940326090 | 8240 | 8240 | 8240 | 8240 | 213 |
| 521 | 20240118 | 102200 | 938570970 | 8240 | 8250 | 8250 | 8240 | 1883 |
| 522 | 20240118 | 102100 | 923049500 | 8270 | 8270 | 8280 | 8270 | 626 |
| 523 | 20240118 | 102000 | 917872380 | 8270 | 8270 | 8280 | 8270 | 394 |
| 524 | 20240118 | 101900 | 914613900 | 8280 | 8280 | 8280 | 8280 | 357 |
| 525 | 20240118 | 101800 | 911657940 | 8250 | 8290 | 8290 | 8250 | 586 |
| 526 | 20240118 | 101700 | 906818620 | 8240 | 8240 | 8240 | 8240 | 100 |
| 527 | 20240118 | 101600 | 905994620 | 8260 | 8270 | 8290 | 8240 | 7735 |
| 528 | 20240118 | 101500 | 842141980 | 8270 | 8280 | 8280 | 8270 | 1317 |
| 529 | 20240118 | 101400 | 831247520 | 8280 | 8290 | 8290 | 8280 | 48 |
| 530 | 20240118 | 101300 | 830850000 | 8290 | 8290 | 8290 | 8290 | 21 |
| 531 | 20240118 | 101200 | 830675910 | 8290 | 8300 | 8300 | 8290 | 605 |
| 532 | 20240118 | 101100 | 825659270 | 8300 | 8290 | 8300 | 8290 | 125 |
| 533 | 20240118 | 101000 | 824622000 | 8270 | 8270 | 8290 | 8270 | 2874 |
| 534 | 20240118 | 100900 | 800823690 | 8270 | 8280 | 8280 | 8270 | 1588 |
| 535 | 20240118 | 100800 | 787682330 | 8270 | 8270 | 8270 | 8270 | 183 |
| 536 | 20240118 | 100700 | 786168920 | 8270 | 8260 | 8270 | 8260 | 167 |
| 537 | 20240118 | 100600 | 784788980 | 8260 | 8260 | 8260 | 8260 | 316 |
| 538 | 20240118 | 100500 | 782178820 | 8260 | 8260 | 8260 | 8250 | 13 |
| 539 | 20240118 | 100400 | 782071460 | 8260 | 8260 | 8270 | 8260 | 682 |
| 540 | 20240118 | 100300 | 776437920 | 8260 | 8280 | 8280 | 8240 | 666 |
| 541 | 20240118 | 100200 | 770940500 | 8250 | 8270 | 8270 | 8250 | 1099 |
| 542 | 20240118 | 100100 | 761855770 | 8270 | 8270 | 8270 | 8250 | 5192 |
| 543 | 20240118 | 100000 | 719015890 | 8270 | 8260 | 8270 | 8260 | 2265 |
| 544 | 20240118 | 095900 | 700299100 | 8260 | 8250 | 8260 | 8250 | 697 |
| 545 | 20240118 | 095800 | 694546760 | 8250 | 8240 | 8250 | 8240 | 3164 |
| 546 | 20240118 | 095700 | 668445400 | 8250 | 8240 | 8250 | 8240 | 370 |
| 547 | 20240118 | 095600 | 665396200 | 8250 | 8240 | 8250 | 8240 | 1434 |
| 548 | 20240118 | 095500 | 653578680 | 8240 | 8240 | 8240 | 8240 | 522 |
| 549 | 20240118 | 095400 | 649277400 | 8240 | 8240 | 8240 | 8240 | 192 |
| 550 | 20240118 | 095300 | 647695320 | 8230 | 8220 | 8230 | 8210 | 1228 |
| 551 | 20240118 | 095200 | 637605520 | 8230 | 8230 | 8230 | 8230 | 423 |
| 552 | 20240118 | 095100 | 634124230 | 8220 | 8220 | 8230 | 8220 | 1531 |
| 553 | 20240118 | 095000 | 621539310 | 8230 | 8230 | 8230 | 8230 | 229 |
| 554 | 20240118 | 094900 | 619654640 | 8230 | 8230 | 8230 | 8230 | 641 |
| 555 | 20240118 | 094800 | 614379210 | 8230 | 8220 | 8230 | 8220 | 2084 |
| 556 | 20240118 | 094700 | 597231410 | 8210 | 8210 | 8210 | 8210 | 543 |
| 557 | 20240118 | 094600 | 592773380 | 8220 | 8220 | 8230 | 8210 | 4741 |
| 558 | 20240118 | 094500 | 553845580 | 8210 | 8220 | 8230 | 8210 | 38 |
| 559 | 20240118 | 094400 | 553533490 | 8210 | 8220 | 8220 | 8210 | 286 |
| 560 | 20240118 | 094300 | 551185230 | 8220 | 8230 | 8230 | 8220 | 819 |
| 561 | 20240118 | 094200 | 544452620 | 8230 | 8220 | 8230 | 8220 | 780 |
| 562 | 20240118 | 094100 | 538039260 | 8220 | 8210 | 8220 | 8210 | 24 |
| 563 | 20240118 | 094000 | 537842210 | 8210 | 8200 | 8210 | 8200 | 3004 |
| 564 | 20240118 | 093900 | 513184470 | 8200 | 8210 | 8210 | 8200 | 134 |
| 565 | 20240118 | 093800 | 512085040 | 8210 | 8200 | 8210 | 8200 | 1001 |
| 566 | 20240118 | 093700 | 503876340 | 8210 | 8210 | 8210 | 8210 | 137 |
| 567 | 20240118 | 093600 | 502751570 | 8180 | 8200 | 8210 | 8160 | 5484 |
| 568 | 20240118 | 093500 | 457900970 | 8190 | 8200 | 8200 | 8190 | 359 |
| 569 | 20240118 | 093400 | 454960510 | 8190 | 8190 | 8190 | 8190 | 112 |
| 570 | 20240118 | 093300 | 454043230 | 8200 | 8200 | 8200 | 8200 | 259 |
| 571 | 20240118 | 093200 | 451919430 | 8180 | 8200 | 8200 | 8180 | 2921 |
| 572 | 20240118 | 093100 | 428008100 | 8200 | 8200 | 8200 | 8200 | 33 |
| 573 | 20240118 | 093000 | 427737500 | 8190 | 8200 | 8200 | 8190 | 1726 |
| 574 | 20240118 | 092900 | 413587430 | 8200 | 8200 | 8200 | 8200 | 22 |
| 575 | 20240118 | 092800 | 413407030 | 8200 | 8200 | 8200 | 8200 | 6 |
| 576 | 20240118 | 092700 | 413357830 | 8200 | 8190 | 8200 | 8180 | 301 |
| 577 | 20240118 | 092600 | 410890220 | 8190 | 8210 | 8210 | 8190 | 6009 |
| 578 | 20240118 | 092500 | 361658770 | 8200 | 8200 | 8200 | 8190 | 1595 |
| 579 | 20240118 | 092400 | 348580170 | 8190 | 8190 | 8200 | 8180 | 232 |
| 580 | 20240118 | 092300 | 346681780 | 8200 | 8190 | 8200 | 8190 | 117 |
| 581 | 20240118 | 092200 | 345722510 | 8180 | 8200 | 8200 | 8180 | 685 |
| 582 | 20240118 | 092100 | 340118270 | 8200 | 8200 | 8200 | 8170 | 285 |
| 583 | 20240118 | 092000 | 337782900 | 8160 | 8210 | 8210 | 8160 | 2076 |
| 584 | 20240118 | 091900 | 320804930 | 8210 | 8230 | 8230 | 8210 | 140 |
| 585 | 20240118 | 091800 | 319655270 | 8230 | 8200 | 8230 | 8200 | 462 |
| 586 | 20240118 | 091700 | 315861670 | 8210 | 8230 | 8230 | 8210 | 552 |
| 587 | 20240118 | 091600 | 311324220 | 8210 | 8230 | 8230 | 8210 | 996 |
| 588 | 20240118 | 091500 | 303136140 | 8230 | 8230 | 8230 | 8220 | 344 |
| 589 | 20240118 | 091400 | 300306020 | 8240 | 8200 | 8240 | 8200 | 3185 |
| 590 | 20240118 | 091300 | 274102520 | 8210 | 8210 | 8210 | 8210 | 188 |
| 591 | 20240118 | 091200 | 272559040 | 8200 | 8200 | 8200 | 8180 | 307 |
| 592 | 20240118 | 091100 | 270047020 | 8200 | 8200 | 8220 | 8200 | 602 |
| 593 | 20240118 | 091000 | 265107400 | 8200 | 8190 | 8200 | 8170 | 1061 |
| 594 | 20240118 | 090900 | 256408260 | 8190 | 8170 | 8190 | 8150 | 1760 |
| 595 | 20240118 | 090800 | 242035160 | 8160 | 8160 | 8180 | 8160 | 843 |
| 596 | 20240118 | 090700 | 235156060 | 8150 | 8170 | 8170 | 8150 | 3865 |
| 597 | 20240118 | 090600 | 203598050 | 8170 | 8210 | 8210 | 8160 | 1318 |
| 598 | 20240118 | 090500 | 192828130 | 8190 | 8210 | 8210 | 8190 | 5202 |
| 599 | 20240118 | 090400 | 150199830 | 8200 | 8220 | 8220 | 8200 | 2240 |
| 600 | 20240118 | 090300 | 131826370 | 8230 | 8230 | 8280 | 8220 | 3747 |
| 601 | 20240118 | 090200 | 100988190 | 8230 | 8210 | 8250 | 8210 | 1850 |
| 602 | 20240118 | 090100 | 85767740 | 8210 | 8150 | 8210 | 8150 | 2927 |
| 603 | 20240118 | 090000 | 61837300 | 8150 | 8210 | 8220 | 8150 | 7545 |