32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 3 | 20240118 | 190300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20240118 | 190200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20240118 | 190100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20240118 | 190000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20240118 | 185900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20240118 | 185800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20240118 | 185700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20240118 | 185600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20240118 | 185500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20240118 | 185400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20240118 | 185300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20240118 | 185200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20240118 | 185100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20240118 | 185000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20240118 | 184900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20240118 | 184800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20240118 | 184700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20240118 | 184600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20240118 | 184500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20240118 | 184400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20240118 | 184300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20240118 | 184200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20240118 | 184100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20240118 | 184000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20240118 | 183900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20240118 | 183800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20240118 | 183700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20240118 | 183600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20240118 | 183500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20240118 | 183400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 33 | 20240118 | 183300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20240118 | 183200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20240118 | 183100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20240118 | 183000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20240118 | 182900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20240118 | 182800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20240118 | 182700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20240118 | 182600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20240118 | 182500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20240118 | 182400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20240118 | 182300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20240118 | 182200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20240118 | 182100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20240118 | 182000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20240118 | 181900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20240118 | 181800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20240118 | 181700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20240118 | 181600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20240118 | 181500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20240118 | 181400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20240118 | 181300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20240118 | 181200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20240118 | 181100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20240118 | 181000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20240118 | 180900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20240118 | 180800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20240118 | 180700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20240118 | 180600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20240118 | 180500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20240118 | 180400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 63 | 20240118 | 180300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20240118 | 180200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20240118 | 180100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20240118 | 180000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20240118 | 175900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20240118 | 175800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20240118 | 175700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20240118 | 175600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20240118 | 175500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20240118 | 175400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20240118 | 175300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20240118 | 175200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20240118 | 175100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20240118 | 175000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20240118 | 174900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20240118 | 174800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20240118 | 174700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20240118 | 174600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20240118 | 174500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20240118 | 174400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20240118 | 174300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20240118 | 174200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20240118 | 174100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20240118 | 174000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20240118 | 173900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20240118 | 173800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20240118 | 173700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20240118 | 173600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20240118 | 173500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20240118 | 173400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 93 | 20240118 | 173300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20240118 | 173200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20240118 | 173100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20240118 | 173000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20240118 | 172900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20240118 | 172800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20240118 | 172700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20240118 | 172600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20240118 | 172500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20240118 | 172400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20240118 | 172300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20240118 | 172200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20240118 | 172100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20240118 | 172000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20240118 | 171900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20240118 | 171800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20240118 | 171700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20240118 | 171600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20240118 | 171500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20240118 | 171400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20240118 | 171300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20240118 | 171200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20240118 | 171100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20240118 | 171000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20240118 | 170900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20240118 | 170800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20240118 | 170700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20240118 | 170600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20240118 | 170500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20240118 | 170400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 123 | 20240118 | 170300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20240118 | 170200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20240118 | 170100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20240118 | 170000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20240118 | 165900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20240118 | 165800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20240118 | 165700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20240118 | 165600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20240118 | 165500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20240118 | 165400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20240118 | 165300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20240118 | 165200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20240118 | 165100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20240118 | 165000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20240118 | 164900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20240118 | 164800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20240118 | 164700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20240118 | 164600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20240118 | 164500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20240118 | 164400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20240118 | 164300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20240118 | 164200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20240118 | 164100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20240118 | 164000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20240118 | 163900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20240118 | 163800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20240118 | 163700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20240118 | 163600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20240118 | 163500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20240118 | 163400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 153 | 20240118 | 163300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20240118 | 163200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20240118 | 163100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20240118 | 163000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20240118 | 162900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20240118 | 162800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20240118 | 162700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20240118 | 162600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20240118 | 162500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20240118 | 162400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20240118 | 162300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20240118 | 162200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20240118 | 162100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20240118 | 162000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20240118 | 161900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20240118 | 161800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20240118 | 161700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20240118 | 161600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20240118 | 161500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20240118 | 161400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20240118 | 161300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20240118 | 161200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20240118 | 161100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20240118 | 161000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20240118 | 160900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20240118 | 160800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20240118 | 160700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20240118 | 160600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20240118 | 160500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20240118 | 160400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 183 | 20240118 | 160300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20240118 | 160200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20240118 | 160100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20240118 | 160000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20240118 | 155900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20240118 | 155800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20240118 | 155700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20240118 | 155600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20240118 | 155500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20240118 | 155400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20240118 | 155300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20240118 | 155200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20240118 | 155100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20240118 | 155000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20240118 | 154900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20240118 | 154800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20240118 | 154700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20240118 | 154600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20240118 | 154500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20240118 | 154400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20240118 | 154300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20240118 | 154200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 205 | 20240118 | 154100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 206 | 20240118 | 154000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 207 | 20240118 | 153900 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 208 | 20240118 | 153800 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 209 | 20240118 | 153700 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 210 | 20240118 | 153600 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 211 | 20240118 | 153500 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 212 | 20240118 | 153400 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 213 | 20240118 | 153300 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 214 | 20240118 | 153200 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 215 | 20240118 | 153100 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 0 |
| 216 | 20240118 | 153000 | 1584805920 | 10600 | 10600 | 10600 | 10600 | 3778 |
| 217 | 20240118 | 152900 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 218 | 20240118 | 152800 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 219 | 20240118 | 152700 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 220 | 20240118 | 152600 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 221 | 20240118 | 152500 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 222 | 20240118 | 152400 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 223 | 20240118 | 152300 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 224 | 20240118 | 152200 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 225 | 20240118 | 152100 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 226 | 20240118 | 152000 | 1544759120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 227 | 20240118 | 151900 | 1544759120 | 10600 | 10630 | 10630 | 10600 | 3070 |
| 228 | 20240118 | 151800 | 1512186170 | 10620 | 10630 | 10630 | 10620 | 604 |
| 229 | 20240118 | 151700 | 1505770690 | 10620 | 10630 | 10630 | 10620 | 409 |
| 230 | 20240118 | 151600 | 1501423440 | 10620 | 10620 | 10630 | 10620 | 42 |
| 231 | 20240118 | 151500 | 1500977320 | 10620 | 10620 | 10630 | 10620 | 199 |
| 232 | 20240118 | 151400 | 1498863590 | 10630 | 10620 | 10630 | 10620 | 148 |
| 233 | 20240118 | 151300 | 1497291750 | 10630 | 10620 | 10630 | 10620 | 464 |
| 234 | 20240118 | 151200 | 1492360720 | 10630 | 10620 | 10630 | 10620 | 52 |
| 235 | 20240118 | 151100 | 1491808370 | 10620 | 10620 | 10630 | 10620 | 49 |
| 236 | 20240118 | 151000 | 1491287870 | 10620 | 10620 | 10630 | 10610 | 192 |
| 237 | 20240118 | 150900 | 1489248810 | 10610 | 10620 | 10620 | 10610 | 487 |
| 238 | 20240118 | 150800 | 1484077310 | 10630 | 10620 | 10630 | 10620 | 45 |
| 239 | 20240118 | 150700 | 1483599320 | 10610 | 10620 | 10630 | 10610 | 33 |
| 240 | 20240118 | 150600 | 1483249000 | 10620 | 10610 | 10630 | 10610 | 1809 |
| 241 | 20240118 | 150500 | 1464037640 | 10620 | 10620 | 10620 | 10610 | 397 |
| 242 | 20240118 | 150400 | 1459821640 | 10620 | 10620 | 10620 | 10610 | 810 |
| 243 | 20240118 | 150300 | 1451219840 | 10610 | 10600 | 10620 | 10600 | 69 |
| 244 | 20240118 | 150200 | 1450487750 | 10610 | 10610 | 10620 | 10600 | 234 |
| 245 | 20240118 | 150100 | 1448003240 | 10610 | 10610 | 10610 | 10600 | 44 |
| 246 | 20240118 | 150000 | 1447536730 | 10610 | 10620 | 10620 | 10610 | 251 |
| 247 | 20240118 | 145900 | 1444873480 | 10610 | 10610 | 10620 | 10610 | 273 |
| 248 | 20240118 | 145800 | 1441976880 | 10610 | 10600 | 10610 | 10600 | 46 |
| 249 | 20240118 | 145700 | 1441489010 | 10600 | 10610 | 10620 | 10600 | 196 |
| 250 | 20240118 | 145600 | 1439409660 | 10610 | 10600 | 10610 | 10600 | 157 |
| 251 | 20240118 | 145500 | 1437745380 | 10600 | 10600 | 10610 | 10600 | 182 |
| 252 | 20240118 | 145400 | 1435816110 | 10600 | 10610 | 10610 | 10600 | 144 |
| 253 | 20240118 | 145300 | 1434288600 | 10600 | 10600 | 10610 | 10600 | 179 |
| 254 | 20240118 | 145200 | 1432391150 | 10610 | 10610 | 10610 | 10600 | 119 |
| 255 | 20240118 | 145100 | 1431128820 | 10610 | 10620 | 10620 | 10610 | 279 |
| 256 | 20240118 | 145000 | 1428168500 | 10620 | 10610 | 10620 | 10610 | 70 |
| 257 | 20240118 | 144900 | 1427425490 | 10620 | 10620 | 10620 | 10610 | 201 |
| 258 | 20240118 | 144800 | 1425292580 | 10620 | 10610 | 10620 | 10610 | 230 |
| 259 | 20240118 | 144700 | 1422851650 | 10610 | 10610 | 10620 | 10610 | 183 |
| 260 | 20240118 | 144600 | 1420909800 | 10620 | 10610 | 10620 | 10610 | 63 |
| 261 | 20240118 | 144500 | 1420241210 | 10610 | 10610 | 10620 | 10610 | 177 |
| 262 | 20240118 | 144400 | 1418363110 | 10610 | 10610 | 10610 | 10600 | 289 |
| 263 | 20240118 | 144300 | 1415299090 | 10610 | 10610 | 10610 | 10600 | 112 |
| 264 | 20240118 | 144200 | 1414111220 | 10620 | 10600 | 10630 | 10580 | 969 |
| 265 | 20240118 | 144100 | 1403837350 | 10590 | 10580 | 10600 | 10580 | 181 |
| 266 | 20240118 | 144000 | 1401922100 | 10590 | 10590 | 10600 | 10580 | 175 |
| 267 | 20240118 | 143900 | 1400068930 | 10600 | 10600 | 10600 | 10590 | 449 |
| 268 | 20240118 | 143800 | 1395313420 | 10590 | 10600 | 10600 | 10590 | 230 |
| 269 | 20240118 | 143700 | 1392877020 | 10600 | 10590 | 10600 | 10590 | 1078 |
| 270 | 20240118 | 143600 | 1381460930 | 10590 | 10590 | 10590 | 10580 | 197 |
| 271 | 20240118 | 143500 | 1379376410 | 10580 | 10590 | 10590 | 10580 | 65 |
| 272 | 20240118 | 143400 | 1378688650 | 10580 | 10600 | 10600 | 10580 | 1542 |
| 273 | 20240118 | 143300 | 1362361820 | 10590 | 10600 | 10600 | 10590 | 274 |
| 274 | 20240118 | 143200 | 1359460080 | 10600 | 10590 | 10600 | 10590 | 209 |
| 275 | 20240118 | 143100 | 1357246610 | 10600 | 10590 | 10600 | 10590 | 59 |
| 276 | 20240118 | 143000 | 1356621570 | 10590 | 10590 | 10600 | 10590 | 359 |
| 277 | 20240118 | 142900 | 1352819630 | 10590 | 10590 | 10600 | 10590 | 492 |
| 278 | 20240118 | 142800 | 1347608160 | 10600 | 10610 | 10620 | 10590 | 2439 |
| 279 | 20240118 | 142700 | 1321753780 | 10610 | 10610 | 10620 | 10610 | 421 |
| 280 | 20240118 | 142600 | 1317286860 | 10620 | 10620 | 10630 | 10620 | 444 |
| 281 | 20240118 | 142500 | 1312571560 | 10630 | 10620 | 10630 | 10620 | 151 |
| 282 | 20240118 | 142400 | 1310967820 | 10620 | 10630 | 10630 | 10620 | 189 |
| 283 | 20240118 | 142300 | 1308960560 | 10630 | 10600 | 10630 | 10600 | 484 |
| 284 | 20240118 | 142200 | 1303822270 | 10610 | 10620 | 10620 | 10610 | 195 |
| 285 | 20240118 | 142100 | 1301753130 | 10620 | 10620 | 10620 | 10610 | 220 |
| 286 | 20240118 | 142000 | 1299418800 | 10620 | 10610 | 10630 | 10610 | 194 |
| 287 | 20240118 | 141900 | 1297358880 | 10610 | 10600 | 10610 | 10600 | 85 |
| 288 | 20240118 | 141800 | 1296457800 | 10600 | 10610 | 10610 | 10600 | 169 |
| 289 | 20240118 | 141700 | 1294666020 | 10600 | 10600 | 10610 | 10600 | 1258 |
| 290 | 20240118 | 141600 | 1281330980 | 10600 | 10610 | 10610 | 10600 | 339 |
| 291 | 20240118 | 141500 | 1277737190 | 10610 | 10600 | 10610 | 10600 | 88 |
| 292 | 20240118 | 141400 | 1276804290 | 10610 | 10620 | 10620 | 10610 | 198 |
| 293 | 20240118 | 141300 | 1274703460 | 10610 | 10610 | 10620 | 10610 | 209 |
| 294 | 20240118 | 141200 | 1272485930 | 10620 | 10610 | 10620 | 10600 | 340 |
| 295 | 20240118 | 141100 | 1268879510 | 10610 | 10610 | 10610 | 10600 | 195 |
| 296 | 20240118 | 141000 | 1266811290 | 10600 | 10610 | 10620 | 10600 | 430 |
| 297 | 20240118 | 140900 | 1262251980 | 10600 | 10610 | 10620 | 10600 | 145 |
| 298 | 20240118 | 140800 | 1260714800 | 10600 | 10610 | 10610 | 10600 | 419 |
| 299 | 20240118 | 140700 | 1256271270 | 10610 | 10610 | 10610 | 10600 | 97 |
| 300 | 20240118 | 140600 | 1255242830 | 10600 | 10610 | 10610 | 10600 | 240 |
| 301 | 20240118 | 140500 | 1252698730 | 10610 | 10610 | 10610 | 10600 | 609 |
| 302 | 20240118 | 140400 | 1246243180 | 10600 | 10600 | 10610 | 10600 | 214 |
| 303 | 20240118 | 140300 | 1243974710 | 10610 | 10600 | 10610 | 10600 | 587 |
| 304 | 20240118 | 140200 | 1237747420 | 10600 | 10600 | 10610 | 10600 | 692 |
| 305 | 20240118 | 140100 | 1230411570 | 10600 | 10610 | 10610 | 10600 | 359 |
| 306 | 20240118 | 140000 | 1226606100 | 10610 | 10610 | 10610 | 10600 | 715 |
| 307 | 20240118 | 135900 | 1219026470 | 10610 | 10610 | 10610 | 10600 | 145 |
| 308 | 20240118 | 135800 | 1217488750 | 10610 | 10610 | 10610 | 10600 | 225 |
| 309 | 20240118 | 135700 | 1215103550 | 10600 | 10600 | 10610 | 10600 | 340 |
| 310 | 20240118 | 135600 | 1211499520 | 10600 | 10610 | 10610 | 10600 | 2340 |
| 311 | 20240118 | 135500 | 1186695400 | 10620 | 10620 | 10620 | 10600 | 7869 |
| 312 | 20240118 | 135400 | 1103282180 | 10610 | 10620 | 10620 | 10610 | 680 |
| 313 | 20240118 | 135300 | 1096067270 | 10610 | 10620 | 10620 | 10610 | 221 |
| 314 | 20240118 | 135200 | 1093722270 | 10620 | 10610 | 10620 | 10610 | 221 |
| 315 | 20240118 | 135100 | 1091377310 | 10610 | 10620 | 10620 | 10610 | 656 |
| 316 | 20240118 | 135000 | 1084417080 | 10610 | 10630 | 10630 | 10610 | 359 |
| 317 | 20240118 | 134900 | 1080605700 | 10620 | 10620 | 10630 | 10610 | 1063 |
| 318 | 20240118 | 134800 | 1069316610 | 10610 | 10620 | 10620 | 10600 | 238 |
| 319 | 20240118 | 134700 | 1066791440 | 10610 | 10610 | 10610 | 10600 | 365 |
| 320 | 20240118 | 134600 | 1062921520 | 10610 | 10610 | 10610 | 10600 | 192 |
| 321 | 20240118 | 134500 | 1060885160 | 10600 | 10600 | 10610 | 10600 | 583 |
| 322 | 20240118 | 134400 | 1054705170 | 10610 | 10620 | 10620 | 10600 | 4847 |
| 323 | 20240118 | 134300 | 1003279450 | 10620 | 10620 | 10620 | 10620 | 2351 |
| 324 | 20240118 | 134200 | 978311830 | 10620 | 10630 | 10630 | 10620 | 822 |
| 325 | 20240118 | 134100 | 969582050 | 10620 | 10620 | 10630 | 10620 | 285 |
| 326 | 20240118 | 134000 | 966555250 | 10630 | 10630 | 10630 | 10620 | 271 |
| 327 | 20240118 | 133900 | 963676590 | 10630 | 10620 | 10630 | 10620 | 92 |
| 328 | 20240118 | 133800 | 962699380 | 10630 | 10630 | 10630 | 10620 | 228 |
| 329 | 20240118 | 133700 | 960277800 | 10630 | 10620 | 10630 | 10620 | 1999 |
| 330 | 20240118 | 133600 | 939045330 | 10630 | 10630 | 10630 | 10620 | 282 |
| 331 | 20240118 | 133500 | 936049730 | 10630 | 10620 | 10630 | 10620 | 103 |
| 332 | 20240118 | 133400 | 934955570 | 10620 | 10630 | 10630 | 10620 | 512 |
| 333 | 20240118 | 133300 | 929518080 | 10620 | 10620 | 10630 | 10620 | 246 |
| 334 | 20240118 | 133200 | 926905140 | 10630 | 10620 | 10630 | 10620 | 222 |
| 335 | 20240118 | 133100 | 924547330 | 10630 | 10620 | 10630 | 10620 | 137 |
| 336 | 20240118 | 133000 | 923091760 | 10620 | 10620 | 10630 | 10620 | 402 |
| 337 | 20240118 | 132900 | 918821500 | 10630 | 10620 | 10630 | 10620 | 465 |
| 338 | 20240118 | 132800 | 913881040 | 10620 | 10620 | 10620 | 10620 | 206 |
| 339 | 20240118 | 132700 | 911693320 | 10620 | 10620 | 10630 | 10620 | 679 |
| 340 | 20240118 | 132600 | 904482250 | 10620 | 10620 | 10630 | 10620 | 1220 |
| 341 | 20240118 | 132500 | 891525710 | 10630 | 10650 | 10650 | 10630 | 1639 |
| 342 | 20240118 | 132400 | 874101780 | 10650 | 10650 | 10660 | 10640 | 175 |
| 343 | 20240118 | 132300 | 872238970 | 10650 | 10640 | 10660 | 10640 | 179 |
| 344 | 20240118 | 132200 | 870333580 | 10640 | 10650 | 10650 | 10640 | 382 |
| 345 | 20240118 | 132100 | 866269020 | 10640 | 10650 | 10650 | 10640 | 209 |
| 346 | 20240118 | 132000 | 864045230 | 10650 | 10650 | 10660 | 10640 | 3289 |
| 347 | 20240118 | 131900 | 829048560 | 10650 | 10650 | 10650 | 10640 | 183 |
| 348 | 20240118 | 131800 | 827100640 | 10650 | 10660 | 10660 | 10650 | 27 |
| 349 | 20240118 | 131700 | 826812990 | 10660 | 10650 | 10680 | 10640 | 188 |
| 350 | 20240118 | 131600 | 824809840 | 10650 | 10640 | 10650 | 10630 | 307 |
| 351 | 20240118 | 131500 | 821545800 | 10640 | 10640 | 10640 | 10640 | 195 |
| 352 | 20240118 | 131400 | 819471000 | 10640 | 10640 | 10650 | 10630 | 222 |
| 353 | 20240118 | 131300 | 817110350 | 10630 | 10650 | 10650 | 10630 | 415 |
| 354 | 20240118 | 131200 | 812694380 | 10650 | 10640 | 10650 | 10630 | 259 |
| 355 | 20240118 | 131100 | 809939880 | 10630 | 10640 | 10640 | 10630 | 273 |
| 356 | 20240118 | 131000 | 807037480 | 10640 | 10650 | 10650 | 10640 | 344 |
| 357 | 20240118 | 130900 | 803377110 | 10650 | 10650 | 10660 | 10640 | 103 |
| 358 | 20240118 | 130800 | 802280890 | 10640 | 10670 | 10670 | 10640 | 6 |
| 359 | 20240118 | 130700 | 802216940 | 10680 | 10640 | 10680 | 10640 | 147 |
| 360 | 20240118 | 130600 | 800652370 | 10640 | 10640 | 10650 | 10640 | 223 |
| 361 | 20240118 | 130500 | 798279570 | 10650 | 10640 | 10650 | 10640 | 301 |
| 362 | 20240118 | 130400 | 795076870 | 10640 | 10650 | 10650 | 10640 | 228 |
| 363 | 20240118 | 130300 | 792650900 | 10640 | 10640 | 10650 | 10640 | 177 |
| 364 | 20240118 | 130200 | 790767130 | 10640 | 10650 | 10650 | 10640 | 138 |
| 365 | 20240118 | 130100 | 789298720 | 10640 | 10650 | 10650 | 10640 | 436 |
| 366 | 20240118 | 130000 | 784659640 | 10640 | 10650 | 10650 | 10640 | 346 |
| 367 | 20240118 | 125900 | 780977270 | 10650 | 10660 | 10660 | 10650 | 98 |
| 368 | 20240118 | 125800 | 779933450 | 10650 | 10660 | 10660 | 10640 | 275 |
| 369 | 20240118 | 125700 | 777007000 | 10660 | 10660 | 10660 | 10640 | 215 |
| 370 | 20240118 | 125600 | 774717880 | 10660 | 10660 | 10660 | 10650 | 239 |
| 371 | 20240118 | 125500 | 772172330 | 10650 | 10650 | 10660 | 10650 | 134 |
| 372 | 20240118 | 125400 | 770744990 | 10650 | 10660 | 10670 | 10650 | 169 |
| 373 | 20240118 | 125300 | 768944150 | 10670 | 10670 | 10670 | 10650 | 2895 |
| 374 | 20240118 | 125200 | 738100310 | 10670 | 10670 | 10680 | 10660 | 162 |
| 375 | 20240118 | 125100 | 736372860 | 10670 | 10660 | 10670 | 10660 | 10 |
| 376 | 20240118 | 125000 | 736266200 | 10670 | 10670 | 10680 | 10670 | 166 |
| 377 | 20240118 | 124900 | 734494900 | 10680 | 10690 | 10690 | 10670 | 238 |
| 378 | 20240118 | 124800 | 731954000 | 10690 | 10690 | 10690 | 10690 | 29 |
| 379 | 20240118 | 124700 | 731643990 | 10700 | 10680 | 10700 | 10670 | 130 |
| 380 | 20240118 | 124600 | 730254370 | 10670 | 10670 | 10680 | 10670 | 174 |
| 381 | 20240118 | 124500 | 728397760 | 10680 | 10680 | 10680 | 10670 | 225 |
| 382 | 20240118 | 124400 | 725996510 | 10670 | 10690 | 10690 | 10670 | 250 |
| 383 | 20240118 | 124300 | 723326520 | 10680 | 10670 | 10680 | 10670 | 121 |
| 384 | 20240118 | 124200 | 722034270 | 10680 | 10680 | 10680 | 10680 | 121 |
| 385 | 20240118 | 124100 | 720741990 | 10670 | 10690 | 10690 | 10670 | 192 |
| 386 | 20240118 | 124000 | 718693040 | 10690 | 10670 | 10690 | 10670 | 139 |
| 387 | 20240118 | 123900 | 717209750 | 10680 | 10680 | 10680 | 10670 | 33 |
| 388 | 20240118 | 123800 | 716857510 | 10680 | 10670 | 10680 | 10670 | 3 |
| 389 | 20240118 | 123700 | 716825490 | 10680 | 10670 | 10680 | 10670 | 299 |
| 390 | 20240118 | 123600 | 713634020 | 10680 | 10680 | 10680 | 10670 | 169 |
| 391 | 20240118 | 123500 | 711830740 | 10680 | 10670 | 10680 | 10670 | 22 |
| 392 | 20240118 | 123400 | 711595820 | 10670 | 10700 | 10700 | 10670 | 202 |
| 393 | 20240118 | 123300 | 709439690 | 10680 | 10680 | 10680 | 10670 | 189 |
| 394 | 20240118 | 123200 | 707422720 | 10670 | 10670 | 10670 | 10670 | 173 |
| 395 | 20240118 | 123100 | 705576810 | 10680 | 10680 | 10680 | 10670 | 58 |
| 396 | 20240118 | 123000 | 704957810 | 10670 | 10680 | 10680 | 10670 | 185 |
| 397 | 20240118 | 122900 | 702983850 | 10670 | 10670 | 10680 | 10670 | 149 |
| 398 | 20240118 | 122800 | 701393990 | 10680 | 10670 | 10680 | 10670 | 186 |
| 399 | 20240118 | 122700 | 699409220 | 10680 | 10670 | 10680 | 10670 | 72 |
| 400 | 20240118 | 122600 | 698640750 | 10670 | 10680 | 10680 | 10670 | 242 |
| 401 | 20240118 | 122500 | 696058310 | 10670 | 10680 | 10680 | 10670 | 83 |
| 402 | 20240118 | 122400 | 695171880 | 10680 | 10680 | 10690 | 10670 | 195 |
| 403 | 20240118 | 122300 | 693089660 | 10690 | 10680 | 10690 | 10680 | 4 |
| 404 | 20240118 | 122200 | 693046910 | 10680 | 10690 | 10690 | 10680 | 158 |
| 405 | 20240118 | 122100 | 691359310 | 10690 | 10690 | 10690 | 10690 | 67 |
| 406 | 20240118 | 122000 | 690643080 | 10690 | 10680 | 10700 | 10680 | 199 |
| 407 | 20240118 | 121900 | 688517640 | 10680 | 10680 | 10680 | 10680 | 40 |
| 408 | 20240118 | 121800 | 688090440 | 10680 | 10690 | 10690 | 10680 | 186 |
| 409 | 20240118 | 121700 | 686103800 | 10680 | 10680 | 10680 | 10680 | 139 |
| 410 | 20240118 | 121600 | 684619280 | 10690 | 10690 | 10690 | 10680 | 298 |
| 411 | 20240118 | 121500 | 681436250 | 10680 | 10680 | 10690 | 10680 | 67 |
| 412 | 20240118 | 121400 | 680720660 | 10690 | 10680 | 10690 | 10680 | 47 |
| 413 | 20240118 | 121300 | 680218250 | 10690 | 10690 | 10690 | 10680 | 134 |
| 414 | 20240118 | 121200 | 678787080 | 10680 | 10680 | 10690 | 10680 | 179 |
| 415 | 20240118 | 121100 | 676875280 | 10690 | 10680 | 10690 | 10680 | 78 |
| 416 | 20240118 | 121000 | 676041850 | 10680 | 10690 | 10690 | 10680 | 146 |
| 417 | 20240118 | 120900 | 674482540 | 10690 | 10680 | 10690 | 10680 | 268 |
| 418 | 20240118 | 120800 | 671619250 | 10690 | 10690 | 10690 | 10680 | 143 |
| 419 | 20240118 | 120700 | 670091920 | 10690 | 10690 | 10690 | 10680 | 137 |
| 420 | 20240118 | 120600 | 668628640 | 10680 | 10690 | 10690 | 10680 | 166 |
| 421 | 20240118 | 120500 | 666855710 | 10680 | 10680 | 10690 | 10680 | 202 |
| 422 | 20240118 | 120400 | 664698260 | 10680 | 10680 | 10690 | 10680 | 935 |
| 423 | 20240118 | 120300 | 654712430 | 10690 | 10690 | 10690 | 10690 | 13 |
| 424 | 20240118 | 120200 | 654573460 | 10680 | 10690 | 10700 | 10680 | 379 |
| 425 | 20240118 | 120100 | 650523580 | 10700 | 10690 | 10700 | 10680 | 1132 |
| 426 | 20240118 | 120000 | 638423000 | 10700 | 10700 | 10700 | 10690 | 1642 |
| 427 | 20240118 | 115900 | 620856900 | 10700 | 10700 | 10710 | 10700 | 245 |
| 428 | 20240118 | 115800 | 618235370 | 10700 | 10700 | 10710 | 10700 | 184 |
| 429 | 20240118 | 115700 | 616266460 | 10710 | 10700 | 10710 | 10700 | 135 |
| 430 | 20240118 | 115600 | 614821900 | 10710 | 10710 | 10710 | 10700 | 109 |
| 431 | 20240118 | 115500 | 613654740 | 10710 | 10710 | 10720 | 10710 | 167 |
| 432 | 20240118 | 115400 | 611866090 | 10710 | 10710 | 10720 | 10700 | 191 |
| 433 | 20240118 | 115300 | 609820300 | 10710 | 10710 | 10720 | 10700 | 227 |
| 434 | 20240118 | 115200 | 607389840 | 10710 | 10730 | 10730 | 10710 | 109 |
| 435 | 20240118 | 115100 | 606221310 | 10730 | 10730 | 10730 | 10730 | 17 |
| 436 | 20240118 | 115000 | 606038900 | 10720 | 10710 | 10720 | 10710 | 506 |
| 437 | 20240118 | 114900 | 600614630 | 10700 | 10720 | 10720 | 10700 | 168 |
| 438 | 20240118 | 114800 | 598815340 | 10720 | 10720 | 10720 | 10710 | 150 |
| 439 | 20240118 | 114700 | 597208760 | 10720 | 10720 | 10720 | 10720 | 15 |
| 440 | 20240118 | 114600 | 597047960 | 10720 | 10710 | 10720 | 10710 | 335 |
| 441 | 20240118 | 114500 | 593456790 | 10720 | 10710 | 10720 | 10710 | 247 |
| 442 | 20240118 | 114400 | 590810190 | 10720 | 10710 | 10720 | 10710 | 168 |
| 443 | 20240118 | 114300 | 589010870 | 10710 | 10720 | 10720 | 10710 | 21 |
| 444 | 20240118 | 114200 | 588785890 | 10720 | 10720 | 10720 | 10710 | 161 |
| 445 | 20240118 | 114100 | 587061260 | 10710 | 10710 | 10730 | 10710 | 111 |
| 446 | 20240118 | 114000 | 585871620 | 10720 | 10710 | 10720 | 10710 | 185 |
| 447 | 20240118 | 113900 | 583889800 | 10720 | 10720 | 10720 | 10710 | 85 |
| 448 | 20240118 | 113800 | 582978640 | 10720 | 10710 | 10730 | 10710 | 184 |
| 449 | 20240118 | 113700 | 581006440 | 10710 | 10720 | 10720 | 10710 | 140 |
| 450 | 20240118 | 113600 | 579506980 | 10720 | 10720 | 10720 | 10710 | 205 |
| 451 | 20240118 | 113500 | 577311090 | 10720 | 10730 | 10730 | 10710 | 15 |
| 452 | 20240118 | 113400 | 577150300 | 10710 | 10720 | 10720 | 10710 | 175 |
| 453 | 20240118 | 113300 | 575276020 | 10710 | 10710 | 10720 | 10710 | 157 |
| 454 | 20240118 | 113200 | 573594460 | 10720 | 10710 | 10720 | 10710 | 234 |
| 455 | 20240118 | 113100 | 571088010 | 10710 | 10710 | 10720 | 10710 | 19 |
| 456 | 20240118 | 113000 | 570884480 | 10710 | 10720 | 10720 | 10710 | 136 |
| 457 | 20240118 | 112900 | 569427850 | 10720 | 10730 | 10730 | 10710 | 43 |
| 458 | 20240118 | 112800 | 568966870 | 10720 | 10720 | 10730 | 10720 | 249 |
| 459 | 20240118 | 112700 | 566297000 | 10730 | 10730 | 10730 | 10720 | 93 |
| 460 | 20240118 | 112600 | 565299500 | 10730 | 10730 | 10740 | 10730 | 20 |
| 461 | 20240118 | 112500 | 565084860 | 10720 | 10730 | 10730 | 10720 | 223 |
| 462 | 20240118 | 112400 | 562693700 | 10730 | 10720 | 10730 | 10720 | 140 |
| 463 | 20240118 | 112300 | 561192790 | 10720 | 10720 | 10720 | 10720 | 50 |
| 464 | 20240118 | 112200 | 560656790 | 10730 | 10730 | 10740 | 10730 | 114 |
| 465 | 20240118 | 112100 | 559433360 | 10740 | 10730 | 10740 | 10730 | 146 |
| 466 | 20240118 | 112000 | 557866740 | 10740 | 10730 | 10740 | 10720 | 184 |
| 467 | 20240118 | 111900 | 555893660 | 10730 | 10720 | 10730 | 10720 | 69 |
| 468 | 20240118 | 111800 | 555153790 | 10730 | 10730 | 10730 | 10720 | 182 |
| 469 | 20240118 | 111700 | 553202620 | 10720 | 10720 | 10720 | 10710 | 133 |
| 470 | 20240118 | 111600 | 551778150 | 10730 | 10720 | 10730 | 10710 | 434 |
| 471 | 20240118 | 111500 | 547128740 | 10710 | 10720 | 10720 | 10710 | 68 |
| 472 | 20240118 | 111400 | 546400310 | 10730 | 10710 | 10730 | 10710 | 52 |
| 473 | 20240118 | 111300 | 545843240 | 10720 | 10710 | 10720 | 10700 | 219 |
| 474 | 20240118 | 111200 | 543499170 | 10710 | 10730 | 10730 | 10710 | 1008 |
| 475 | 20240118 | 111100 | 532702000 | 10730 | 10720 | 10730 | 10720 | 37 |
| 476 | 20240118 | 111000 | 532305270 | 10720 | 10720 | 10730 | 10720 | 195 |
| 477 | 20240118 | 110900 | 530214860 | 10720 | 10710 | 10720 | 10710 | 231 |
| 478 | 20240118 | 110800 | 527740010 | 10720 | 10730 | 10730 | 10720 | 50 |
| 479 | 20240118 | 110700 | 527203970 | 10730 | 10730 | 10730 | 10710 | 37 |
| 480 | 20240118 | 110600 | 526807260 | 10730 | 10720 | 10730 | 10710 | 277 |
| 481 | 20240118 | 110500 | 523838980 | 10720 | 10720 | 10730 | 10710 | 96 |
| 482 | 20240118 | 110400 | 522810150 | 10720 | 10710 | 10720 | 10700 | 252 |
| 483 | 20240118 | 110300 | 520112300 | 10710 | 10700 | 10710 | 10700 | 38 |
| 484 | 20240118 | 110200 | 519705350 | 10710 | 10720 | 10720 | 10710 | 67 |
| 485 | 20240118 | 110100 | 518987730 | 10710 | 10720 | 10730 | 10710 | 107 |
| 486 | 20240118 | 110000 | 517841250 | 10730 | 10720 | 10730 | 10710 | 152 |
| 487 | 20240118 | 105900 | 516213080 | 10720 | 10710 | 10720 | 10710 | 98 |
| 488 | 20240118 | 105800 | 515162620 | 10720 | 10720 | 10730 | 10710 | 74 |
| 489 | 20240118 | 105700 | 514369260 | 10720 | 10720 | 10730 | 10710 | 252 |
| 490 | 20240118 | 105600 | 511669830 | 10720 | 10720 | 10720 | 10720 | 331 |
| 491 | 20240118 | 105500 | 508121510 | 10720 | 10710 | 10720 | 10710 | 262 |
| 492 | 20240118 | 105400 | 505313130 | 10710 | 10730 | 10730 | 10710 | 117 |
| 493 | 20240118 | 105300 | 504058900 | 10730 | 10720 | 10730 | 10710 | 888 |
| 494 | 20240118 | 105200 | 494541860 | 10710 | 10730 | 10740 | 10710 | 500 |
| 495 | 20240118 | 105100 | 489181540 | 10740 | 10740 | 10740 | 10740 | 3 |
| 496 | 20240118 | 105000 | 489149320 | 10740 | 10730 | 10750 | 10730 | 124 |
| 497 | 20240118 | 104900 | 487818430 | 10730 | 10740 | 10740 | 10720 | 154 |
| 498 | 20240118 | 104800 | 486166020 | 10740 | 10740 | 10750 | 10730 | 92 |
| 499 | 20240118 | 104700 | 485178750 | 10740 | 10740 | 10740 | 10730 | 122 |
| 500 | 20240118 | 104600 | 483868590 | 10730 | 10750 | 10750 | 10730 | 225 |
| 501 | 20240118 | 104500 | 481453500 | 10750 | 10750 | 10760 | 10740 | 154 |
| 502 | 20240118 | 104400 | 479799190 | 10750 | 10740 | 10750 | 10740 | 189 |
| 503 | 20240118 | 104300 | 477769290 | 10750 | 10750 | 10750 | 10750 | 31 |
| 504 | 20240118 | 104200 | 477436040 | 10760 | 10760 | 10760 | 10750 | 199 |
| 505 | 20240118 | 104100 | 475296590 | 10760 | 10760 | 10770 | 10760 | 126 |
| 506 | 20240118 | 104000 | 473940760 | 10760 | 10750 | 10760 | 10750 | 169 |
| 507 | 20240118 | 103900 | 472123760 | 10750 | 10750 | 10750 | 10750 | 202 |
| 508 | 20240118 | 103800 | 469952260 | 10750 | 10760 | 10760 | 10750 | 63 |
| 509 | 20240118 | 103700 | 469274750 | 10760 | 10740 | 10760 | 10740 | 184 |
| 510 | 20240118 | 103600 | 467298170 | 10750 | 10760 | 10760 | 10740 | 3610 |
| 511 | 20240118 | 103500 | 428479400 | 10760 | 10770 | 10770 | 10760 | 2311 |
| 512 | 20240118 | 103400 | 403603900 | 10770 | 10770 | 10780 | 10770 | 205 |
| 513 | 20240118 | 103300 | 401395960 | 10770 | 10780 | 10780 | 10770 | 604 |
| 514 | 20240118 | 103200 | 394885410 | 10780 | 10790 | 10790 | 10780 | 128 |
| 515 | 20240118 | 103100 | 393504730 | 10790 | 10780 | 10790 | 10780 | 87 |
| 516 | 20240118 | 103000 | 392566860 | 10790 | 10780 | 10790 | 10780 | 570 |
| 517 | 20240118 | 102900 | 386417060 | 10780 | 10790 | 10790 | 10780 | 148 |
| 518 | 20240118 | 102800 | 384820740 | 10780 | 10780 | 10790 | 10780 | 138 |
| 519 | 20240118 | 102700 | 383332840 | 10790 | 10760 | 10790 | 10760 | 1502 |
| 520 | 20240118 | 102600 | 367141740 | 10770 | 10780 | 10780 | 10770 | 28 |
| 521 | 20240118 | 102500 | 366840030 | 10780 | 10760 | 10780 | 10750 | 787 |
| 522 | 20240118 | 102400 | 358369200 | 10760 | 10780 | 10780 | 10760 | 70 |
| 523 | 20240118 | 102300 | 357615380 | 10760 | 10780 | 10780 | 10760 | 785 |
| 524 | 20240118 | 102200 | 349161250 | 10770 | 10770 | 10780 | 10770 | 143 |
| 525 | 20240118 | 102100 | 347621100 | 10770 | 10790 | 10790 | 10760 | 285 |
| 526 | 20240118 | 102000 | 344553570 | 10790 | 10780 | 10790 | 10760 | 270 |
| 527 | 20240118 | 101900 | 341647230 | 10790 | 10770 | 10790 | 10770 | 1296 |
| 528 | 20240118 | 101800 | 327689080 | 10770 | 10770 | 10780 | 10770 | 87 |
| 529 | 20240118 | 101700 | 326752080 | 10780 | 10790 | 10790 | 10770 | 239 |
| 530 | 20240118 | 101600 | 324177330 | 10790 | 10780 | 10790 | 10780 | 133 |
| 531 | 20240118 | 101500 | 322742930 | 10780 | 10790 | 10790 | 10780 | 91 |
| 532 | 20240118 | 101400 | 321761850 | 10790 | 10790 | 10800 | 10790 | 213 |
| 533 | 20240118 | 101300 | 319463560 | 10800 | 10790 | 10800 | 10790 | 158 |
| 534 | 20240118 | 101200 | 317758620 | 10800 | 10790 | 10800 | 10790 | 360 |
| 535 | 20240118 | 101100 | 313874080 | 10810 | 10800 | 10810 | 10780 | 1351 |
| 536 | 20240118 | 101000 | 299290570 | 10790 | 10790 | 10800 | 10790 | 97 |
| 537 | 20240118 | 100900 | 298243170 | 10800 | 10790 | 10800 | 10790 | 247 |
| 538 | 20240118 | 100800 | 295576230 | 10800 | 10790 | 10800 | 10790 | 636 |
| 539 | 20240118 | 100700 | 288707600 | 10800 | 10800 | 10800 | 10800 | 507 |
| 540 | 20240118 | 100600 | 283232000 | 10800 | 10770 | 10800 | 10770 | 1707 |
| 541 | 20240118 | 100500 | 264813100 | 10770 | 10770 | 10780 | 10760 | 400 |
| 542 | 20240118 | 100400 | 260502260 | 10770 | 10770 | 10770 | 10770 | 192 |
| 543 | 20240118 | 100300 | 258434420 | 10760 | 10770 | 10770 | 10760 | 58 |
| 544 | 20240118 | 100200 | 257809940 | 10770 | 10770 | 10780 | 10770 | 38 |
| 545 | 20240118 | 100100 | 257400640 | 10770 | 10770 | 10780 | 10760 | 164 |
| 546 | 20240118 | 100000 | 255635610 | 10780 | 10770 | 10780 | 10760 | 232 |
| 547 | 20240118 | 095900 | 253136760 | 10770 | 10780 | 10780 | 10760 | 446 |
| 548 | 20240118 | 095800 | 248329740 | 10770 | 10780 | 10780 | 10770 | 216 |
| 549 | 20240118 | 095700 | 246003340 | 10780 | 10780 | 10780 | 10770 | 228 |
| 550 | 20240118 | 095600 | 243545560 | 10780 | 10770 | 10780 | 10760 | 576 |
| 551 | 20240118 | 095500 | 237342620 | 10770 | 10760 | 10770 | 10760 | 389 |
| 552 | 20240118 | 095400 | 233156290 | 10760 | 10750 | 10760 | 10750 | 11 |
| 553 | 20240118 | 095300 | 233037980 | 10750 | 10750 | 10750 | 10740 | 306 |
| 554 | 20240118 | 095200 | 229748890 | 10750 | 10750 | 10750 | 10740 | 446 |
| 555 | 20240118 | 095100 | 224954780 | 10750 | 10740 | 10750 | 10740 | 149 |
| 556 | 20240118 | 095000 | 223353220 | 10750 | 10740 | 10750 | 10740 | 400 |
| 557 | 20240118 | 094900 | 219054570 | 10730 | 10690 | 10730 | 10690 | 2264 |
| 558 | 20240118 | 094800 | 194818420 | 10690 | 10680 | 10690 | 10680 | 61 |
| 559 | 20240118 | 094700 | 194166480 | 10680 | 10690 | 10690 | 10680 | 150 |
| 560 | 20240118 | 094600 | 192563630 | 10690 | 10690 | 10690 | 10680 | 57 |
| 561 | 20240118 | 094500 | 191954450 | 10690 | 10690 | 10690 | 10680 | 29 |
| 562 | 20240118 | 094400 | 191644480 | 10680 | 10690 | 10690 | 10680 | 39 |
| 563 | 20240118 | 094300 | 191227840 | 10680 | 10680 | 10690 | 10680 | 53 |
| 564 | 20240118 | 094200 | 190661780 | 10690 | 10690 | 10690 | 10690 | 61 |
| 565 | 20240118 | 094100 | 190009690 | 10690 | 10690 | 10690 | 10680 | 781 |
| 566 | 20240118 | 094000 | 181661210 | 10700 | 10700 | 10700 | 10700 | 126 |
| 567 | 20240118 | 093900 | 180313010 | 10700 | 10690 | 10710 | 10690 | 102 |
| 568 | 20240118 | 093800 | 179221900 | 10700 | 10700 | 10700 | 10690 | 114 |
| 569 | 20240118 | 093700 | 178002430 | 10690 | 10700 | 10700 | 10690 | 6 |
| 570 | 20240118 | 093600 | 177938270 | 10700 | 10700 | 10700 | 10700 | 143 |
| 571 | 20240118 | 093500 | 176408170 | 10700 | 10690 | 10700 | 10690 | 45 |
| 572 | 20240118 | 093400 | 175926960 | 10700 | 10700 | 10700 | 10690 | 296 |
| 573 | 20240118 | 093300 | 172760280 | 10690 | 10690 | 10690 | 10690 | 432 |
| 574 | 20240118 | 093200 | 168142200 | 10690 | 10680 | 10690 | 10670 | 615 |
| 575 | 20240118 | 093100 | 161574200 | 10680 | 10680 | 10680 | 10670 | 364 |
| 576 | 20240118 | 093000 | 157686770 | 10670 | 10660 | 10670 | 10660 | 655 |
| 577 | 20240118 | 092900 | 150698150 | 10660 | 10650 | 10660 | 10650 | 104 |
| 578 | 20240118 | 092800 | 149589800 | 10650 | 10650 | 10650 | 10650 | 95 |
| 579 | 20240118 | 092700 | 148578050 | 10670 | 10650 | 10670 | 10650 | 52 |
| 580 | 20240118 | 092600 | 148023280 | 10650 | 10660 | 10670 | 10650 | 69 |
| 581 | 20240118 | 092500 | 147287850 | 10670 | 10660 | 10670 | 10660 | 22 |
| 582 | 20240118 | 092400 | 147053320 | 10660 | 10670 | 10670 | 10660 | 11 |
| 583 | 20240118 | 092300 | 146936050 | 10670 | 10670 | 10670 | 10660 | 297 |
| 584 | 20240118 | 092200 | 143768370 | 10670 | 10650 | 10670 | 10650 | 86 |
| 585 | 20240118 | 092100 | 142852310 | 10640 | 10650 | 10650 | 10640 | 176 |
| 586 | 20240118 | 092000 | 140979160 | 10650 | 10650 | 10650 | 10650 | 82 |
| 587 | 20240118 | 091900 | 140105860 | 10670 | 10670 | 10670 | 10660 | 68 |
| 588 | 20240118 | 091800 | 139380410 | 10670 | 10670 | 10670 | 10670 | 52 |
| 589 | 20240118 | 091700 | 138825570 | 10670 | 10680 | 10690 | 10670 | 123 |
| 590 | 20240118 | 091600 | 137512450 | 10680 | 10690 | 10690 | 10680 | 321 |
| 591 | 20240118 | 091500 | 134081310 | 10680 | 10680 | 10680 | 10680 | 232 |
| 592 | 20240118 | 091400 | 131603550 | 10680 | 10670 | 10680 | 10670 | 224 |
| 593 | 20240118 | 091300 | 129212620 | 10660 | 10660 | 10660 | 10620 | 1148 |
| 594 | 20240118 | 091200 | 117006340 | 10670 | 10650 | 10670 | 10640 | 1266 |
| 595 | 20240118 | 091100 | 103529550 | 10650 | 10630 | 10650 | 10630 | 1092 |
| 596 | 20240118 | 091000 | 91916480 | 10630 | 10630 | 10630 | 10630 | 98 |
| 597 | 20240118 | 090900 | 90874740 | 10630 | 10630 | 10630 | 10610 | 1120 |
| 598 | 20240118 | 090800 | 78989230 | 10630 | 10640 | 10640 | 10600 | 224 |
| 599 | 20240118 | 090700 | 76608200 | 10600 | 10650 | 10660 | 10600 | 2528 |
| 600 | 20240118 | 090600 | 49779200 | 10650 | 10680 | 10680 | 10650 | 54 |
| 601 | 20240118 | 090500 | 49202560 | 10680 | 10670 | 10690 | 10640 | 215 |
| 602 | 20240118 | 090400 | 46908500 | 10670 | 10680 | 10690 | 10630 | 638 |
| 603 | 20240118 | 090300 | 40113780 | 10680 | 10670 | 10680 | 10670 | 123 |
| 604 | 20240118 | 090200 | 38801240 | 10670 | 10680 | 10680 | 10670 | 2 |
| 605 | 20240118 | 090100 | 38779890 | 10680 | 10680 | 10690 | 10680 | 4 |
| 606 | 20240118 | 090000 | 38737150 | 10690 | 10630 | 10690 | 10630 | 3644 |