30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 3 | 20240118 | 191800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20240118 | 191700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20240118 | 191600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20240118 | 191500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20240118 | 191400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20240118 | 191300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20240118 | 191200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20240118 | 191100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20240118 | 191000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20240118 | 190900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20240118 | 190800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20240118 | 190700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20240118 | 190600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20240118 | 190500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20240118 | 190400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20240118 | 190300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20240118 | 190200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20240118 | 190100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20240118 | 190000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20240118 | 185900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20240118 | 185800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20240118 | 185700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20240118 | 185600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20240118 | 185500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20240118 | 185400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20240118 | 185300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20240118 | 185200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20240118 | 185100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20240118 | 185000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20240118 | 184900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 33 | 20240118 | 184800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20240118 | 184700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20240118 | 184600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20240118 | 184500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20240118 | 184400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20240118 | 184300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20240118 | 184200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20240118 | 184100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20240118 | 184000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20240118 | 183900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20240118 | 183800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20240118 | 183700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20240118 | 183600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20240118 | 183500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20240118 | 183400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20240118 | 183300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20240118 | 183200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20240118 | 183100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20240118 | 183000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20240118 | 182900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20240118 | 182800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20240118 | 182700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20240118 | 182600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20240118 | 182500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20240118 | 182400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20240118 | 182300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20240118 | 182200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20240118 | 182100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20240118 | 182000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20240118 | 181900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 63 | 20240118 | 181800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20240118 | 181700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20240118 | 181600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20240118 | 181500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20240118 | 181400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20240118 | 181300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20240118 | 181200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20240118 | 181100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20240118 | 181000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20240118 | 180900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20240118 | 180800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20240118 | 180700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20240118 | 180600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20240118 | 180500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20240118 | 180400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20240118 | 180300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20240118 | 180200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20240118 | 180100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20240118 | 180000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20240118 | 175900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20240118 | 175800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20240118 | 175700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20240118 | 175600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20240118 | 175500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20240118 | 175400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20240118 | 175300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20240118 | 175200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20240118 | 175100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20240118 | 175000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20240118 | 174900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 93 | 20240118 | 174800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20240118 | 174700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20240118 | 174600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20240118 | 174500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20240118 | 174400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20240118 | 174300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20240118 | 174200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20240118 | 174100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20240118 | 174000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20240118 | 173900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20240118 | 173800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20240118 | 173700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20240118 | 173600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20240118 | 173500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20240118 | 173400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20240118 | 173300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20240118 | 173200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20240118 | 173100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20240118 | 173000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20240118 | 172900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20240118 | 172800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20240118 | 172700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20240118 | 172600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20240118 | 172500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20240118 | 172400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20240118 | 172300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20240118 | 172200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20240118 | 172100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20240118 | 172000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20240118 | 171900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 123 | 20240118 | 171800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20240118 | 171700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20240118 | 171600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20240118 | 171500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20240118 | 171400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20240118 | 171300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20240118 | 171200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20240118 | 171100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20240118 | 171000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20240118 | 170900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20240118 | 170800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20240118 | 170700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20240118 | 170600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20240118 | 170500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20240118 | 170400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20240118 | 170300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20240118 | 170200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20240118 | 170100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20240118 | 170000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20240118 | 165900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20240118 | 165800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20240118 | 165700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20240118 | 165600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20240118 | 165500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20240118 | 165400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20240118 | 165300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20240118 | 165200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20240118 | 165100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20240118 | 165000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20240118 | 164900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 153 | 20240118 | 164800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20240118 | 164700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20240118 | 164600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20240118 | 164500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20240118 | 164400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20240118 | 164300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20240118 | 164200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20240118 | 164100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20240118 | 164000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20240118 | 163900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20240118 | 163800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20240118 | 163700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20240118 | 163600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20240118 | 163500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20240118 | 163400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20240118 | 163300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20240118 | 163200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20240118 | 163100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20240118 | 163000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20240118 | 162900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20240118 | 162800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20240118 | 162700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20240118 | 162600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20240118 | 162500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20240118 | 162400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20240118 | 162300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20240118 | 162200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20240118 | 162100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20240118 | 162000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20240118 | 161900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 183 | 20240118 | 161800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20240118 | 161700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20240118 | 161600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20240118 | 161500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20240118 | 161400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20240118 | 161300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20240118 | 161200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20240118 | 161100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20240118 | 161000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20240118 | 160900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20240118 | 160800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20240118 | 160700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20240118 | 160600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20240118 | 160500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20240118 | 160400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20240118 | 160300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20240118 | 160200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20240118 | 160100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20240118 | 160000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20240118 | 155900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20240118 | 155800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20240118 | 155700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20240118 | 155600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20240118 | 155500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20240118 | 155400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20240118 | 155300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20240118 | 155200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20240118 | 155100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 211 | 20240118 | 155000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 212 | 20240118 | 154900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 213 | 20240118 | 154800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 214 | 20240118 | 154700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 215 | 20240118 | 154600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 216 | 20240118 | 154500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 217 | 20240118 | 154400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 218 | 20240118 | 154300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 219 | 20240118 | 154200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 220 | 20240118 | 154100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 221 | 20240118 | 154000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 222 | 20240118 | 153900 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20240118 | 153800 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 224 | 20240118 | 153700 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 225 | 20240118 | 153600 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 226 | 20240118 | 153500 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 227 | 20240118 | 153400 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 228 | 20240118 | 153300 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 229 | 20240118 | 153200 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 230 | 20240118 | 153100 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 231 | 20240118 | 153000 | 1641532480 | 7850 | 7850 | 7850 | 7850 | 2799 |
| 232 | 20240118 | 152900 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 233 | 20240118 | 152800 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 234 | 20240118 | 152700 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 235 | 20240118 | 152600 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 236 | 20240118 | 152500 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 237 | 20240118 | 152400 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 238 | 20240118 | 152300 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 239 | 20240118 | 152200 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 240 | 20240118 | 152100 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 241 | 20240118 | 152000 | 1619560330 | 7860 | 7860 | 7860 | 7860 | 0 |
| 242 | 20240118 | 151900 | 1619560330 | 7860 | 7870 | 7870 | 7860 | 218 |
| 243 | 20240118 | 151800 | 1617845160 | 7870 | 7850 | 7870 | 7850 | 3606 |
| 244 | 20240118 | 151700 | 1589479300 | 7860 | 7860 | 7860 | 7850 | 314 |
| 245 | 20240118 | 151600 | 1587011630 | 7860 | 7850 | 7860 | 7850 | 1322 |
| 246 | 20240118 | 151500 | 1576631270 | 7860 | 7850 | 7860 | 7850 | 363 |
| 247 | 20240118 | 151400 | 1573779590 | 7860 | 7860 | 7860 | 7850 | 452 |
| 248 | 20240118 | 151300 | 1570231080 | 7860 | 7850 | 7860 | 7850 | 322 |
| 249 | 20240118 | 151200 | 1567700860 | 7860 | 7860 | 7860 | 7850 | 1237 |
| 250 | 20240118 | 151100 | 1557990350 | 7860 | 7860 | 7860 | 7850 | 116 |
| 251 | 20240118 | 151000 | 1557078690 | 7860 | 7860 | 7860 | 7860 | 171 |
| 252 | 20240118 | 150900 | 1555734630 | 7870 | 7870 | 7870 | 7850 | 19 |
| 253 | 20240118 | 150800 | 1555585230 | 7860 | 7860 | 7870 | 7850 | 578 |
| 254 | 20240118 | 150700 | 1551041590 | 7860 | 7850 | 7860 | 7850 | 307 |
| 255 | 20240118 | 150600 | 1548631630 | 7850 | 7850 | 7860 | 7830 | 330 |
| 256 | 20240118 | 150500 | 1546046900 | 7850 | 7830 | 7860 | 7830 | 9 |
| 257 | 20240118 | 150400 | 1545976200 | 7860 | 7860 | 7870 | 7860 | 659 |
| 258 | 20240118 | 150300 | 1540796400 | 7860 | 7860 | 7860 | 7860 | 10 |
| 259 | 20240118 | 150200 | 1540717800 | 7860 | 7840 | 7860 | 7840 | 357 |
| 260 | 20240118 | 150100 | 1537913100 | 7830 | 7860 | 7860 | 7830 | 1566 |
| 261 | 20240118 | 150000 | 1525636660 | 7860 | 7840 | 7860 | 7840 | 640 |
| 262 | 20240118 | 145900 | 1520613310 | 7840 | 7850 | 7850 | 7840 | 254 |
| 263 | 20240118 | 145800 | 1518619950 | 7850 | 7850 | 7850 | 7850 | 178 |
| 264 | 20240118 | 145700 | 1517222650 | 7850 | 7850 | 7850 | 7850 | 248 |
| 265 | 20240118 | 145600 | 1515275850 | 7850 | 7850 | 7850 | 7850 | 57 |
| 266 | 20240118 | 145500 | 1514828400 | 7830 | 7850 | 7850 | 7830 | 447 |
| 267 | 20240118 | 145400 | 1511319470 | 7850 | 7850 | 7850 | 7850 | 10 |
| 268 | 20240118 | 145300 | 1511240970 | 7850 | 7840 | 7850 | 7840 | 308 |
| 269 | 20240118 | 145200 | 1508826200 | 7830 | 7810 | 7830 | 7810 | 1023 |
| 270 | 20240118 | 145100 | 1500828740 | 7810 | 7810 | 7810 | 7810 | 315 |
| 271 | 20240118 | 145000 | 1498368590 | 7800 | 7800 | 7800 | 7800 | 1575 |
| 272 | 20240118 | 144900 | 1486083590 | 7800 | 7800 | 7800 | 7780 | 29 |
| 273 | 20240118 | 144800 | 1485857690 | 7800 | 7800 | 7800 | 7800 | 5 |
| 274 | 20240118 | 144700 | 1485818690 | 7800 | 7810 | 7810 | 7790 | 232 |
| 275 | 20240118 | 144600 | 1484007200 | 7820 | 7820 | 7820 | 7790 | 1008 |
| 276 | 20240118 | 144500 | 1476130070 | 7810 | 7790 | 7810 | 7790 | 261 |
| 277 | 20240118 | 144400 | 1474092520 | 7790 | 7800 | 7800 | 7790 | 95 |
| 278 | 20240118 | 144300 | 1473352210 | 7810 | 7810 | 7810 | 7810 | 10 |
| 279 | 20240118 | 144200 | 1473274110 | 7810 | 7820 | 7820 | 7810 | 26 |
| 280 | 20240118 | 144100 | 1473070880 | 7820 | 7820 | 7830 | 7810 | 701 |
| 281 | 20240118 | 144000 | 1467590240 | 7830 | 7820 | 7830 | 7820 | 65 |
| 282 | 20240118 | 143900 | 1467081930 | 7820 | 7810 | 7820 | 7810 | 90 |
| 283 | 20240118 | 143800 | 1466378370 | 7820 | 7810 | 7820 | 7810 | 211 |
| 284 | 20240118 | 143700 | 1464730400 | 7810 | 7780 | 7810 | 7780 | 1221 |
| 285 | 20240118 | 143600 | 1455222680 | 7780 | 7770 | 7780 | 7770 | 306 |
| 286 | 20240118 | 143500 | 1452845050 | 7770 | 7770 | 7770 | 7770 | 88 |
| 287 | 20240118 | 143400 | 1452161290 | 7770 | 7770 | 7770 | 7770 | 205 |
| 288 | 20240118 | 143300 | 1450568440 | 7780 | 7780 | 7780 | 7780 | 77 |
| 289 | 20240118 | 143200 | 1449969380 | 7780 | 7770 | 7780 | 7770 | 769 |
| 290 | 20240118 | 143100 | 1443994240 | 7770 | 7760 | 7770 | 7760 | 526 |
| 291 | 20240118 | 143000 | 1439911480 | 7760 | 7760 | 7760 | 7760 | 104 |
| 292 | 20240118 | 142900 | 1439104440 | 7760 | 7760 | 7760 | 7760 | 5 |
| 293 | 20240118 | 142800 | 1439065640 | 7750 | 7750 | 7760 | 7750 | 445 |
| 294 | 20240118 | 142700 | 1435615890 | 7750 | 7740 | 7750 | 7740 | 12 |
| 295 | 20240118 | 142600 | 1435522940 | 7740 | 7740 | 7740 | 7740 | 1 |
| 296 | 20240118 | 142500 | 1435515200 | 7730 | 7740 | 7760 | 7730 | 670 |
| 297 | 20240118 | 142400 | 1430329470 | 7740 | 7760 | 7760 | 7740 | 637 |
| 298 | 20240118 | 142300 | 1425398960 | 7740 | 7760 | 7760 | 7740 | 2371 |
| 299 | 20240118 | 142200 | 1407031140 | 7770 | 7760 | 7770 | 7760 | 151 |
| 300 | 20240118 | 142100 | 1405858120 | 7770 | 7780 | 7780 | 7770 | 133 |
| 301 | 20240118 | 142000 | 1404824660 | 7780 | 7780 | 7780 | 7780 | 5 |
| 302 | 20240118 | 141900 | 1404785760 | 7780 | 7780 | 7780 | 7780 | 12 |
| 303 | 20240118 | 141800 | 1404692400 | 7780 | 7780 | 7780 | 7780 | 0 |
| 304 | 20240118 | 141700 | 1404692400 | 7780 | 7780 | 7780 | 7760 | 16 |
| 305 | 20240118 | 141600 | 1404568130 | 7780 | 7780 | 7780 | 7770 | 7 |
| 306 | 20240118 | 141500 | 1404513680 | 7750 | 7750 | 7760 | 7740 | 2074 |
| 307 | 20240118 | 141400 | 1388440450 | 7760 | 7770 | 7770 | 7760 | 519 |
| 308 | 20240118 | 141300 | 1384412910 | 7780 | 7780 | 7780 | 7780 | 3 |
| 309 | 20240118 | 141200 | 1384389570 | 7780 | 7750 | 7780 | 7750 | 11 |
| 310 | 20240118 | 141100 | 1384304290 | 7780 | 7780 | 7780 | 7780 | 1 |
| 311 | 20240118 | 141000 | 1384296510 | 7780 | 7760 | 7780 | 7760 | 766 |
| 312 | 20240118 | 140900 | 1378352320 | 7750 | 7750 | 7760 | 7750 | 647 |
| 313 | 20240118 | 140800 | 1373337070 | 7760 | 7760 | 7760 | 7760 | 10 |
| 314 | 20240118 | 140700 | 1373259470 | 7760 | 7760 | 7760 | 7750 | 7 |
| 315 | 20240118 | 140600 | 1373205200 | 7760 | 7750 | 7760 | 7750 | 315 |
| 316 | 20240118 | 140500 | 1370762000 | 7760 | 7760 | 7760 | 7760 | 369 |
| 317 | 20240118 | 140400 | 1367898560 | 7760 | 7760 | 7760 | 7760 | 115 |
| 318 | 20240118 | 140300 | 1367006160 | 7760 | 7750 | 7760 | 7750 | 159 |
| 319 | 20240118 | 140200 | 1365773610 | 7760 | 7770 | 7770 | 7760 | 1403 |
| 320 | 20240118 | 140100 | 1354875770 | 7770 | 7770 | 7770 | 7770 | 2 |
| 321 | 20240118 | 140000 | 1354860230 | 7760 | 7750 | 7770 | 7750 | 620 |
| 322 | 20240118 | 135900 | 1350049050 | 7770 | 7770 | 7770 | 7770 | 0 |
| 323 | 20240118 | 135800 | 1350049050 | 7770 | 7740 | 7770 | 7730 | 877 |
| 324 | 20240118 | 135700 | 1343262190 | 7730 | 7730 | 7740 | 7730 | 2091 |
| 325 | 20240118 | 135600 | 1327098750 | 7740 | 7740 | 7740 | 7740 | 941 |
| 326 | 20240118 | 135500 | 1319815410 | 7740 | 7740 | 7740 | 7740 | 1030 |
| 327 | 20240118 | 135400 | 1311843210 | 7740 | 7740 | 7740 | 7740 | 87 |
| 328 | 20240118 | 135300 | 1311169830 | 7740 | 7740 | 7740 | 7740 | 915 |
| 329 | 20240118 | 135200 | 1304087730 | 7730 | 7730 | 7730 | 7730 | 0 |
| 330 | 20240118 | 135100 | 1304087730 | 7730 | 7730 | 7730 | 7730 | 187 |
| 331 | 20240118 | 135000 | 1302642220 | 7730 | 7730 | 7740 | 7730 | 153 |
| 332 | 20240118 | 134900 | 1301459510 | 7730 | 7750 | 7750 | 7730 | 3393 |
| 333 | 20240118 | 134800 | 1275189700 | 7750 | 7760 | 7760 | 7750 | 108 |
| 334 | 20240118 | 134700 | 1274351990 | 7760 | 7760 | 7760 | 7760 | 2462 |
| 335 | 20240118 | 134600 | 1255246870 | 7760 | 7770 | 7780 | 7760 | 71 |
| 336 | 20240118 | 134500 | 1254695250 | 7770 | 7770 | 7770 | 7770 | 687 |
| 337 | 20240118 | 134400 | 1249357260 | 7760 | 7770 | 7770 | 7760 | 210 |
| 338 | 20240118 | 134300 | 1247726390 | 7770 | 7770 | 7780 | 7770 | 1285 |
| 339 | 20240118 | 134200 | 1237731940 | 7780 | 7770 | 7780 | 7770 | 18 |
| 340 | 20240118 | 134100 | 1237592040 | 7780 | 7770 | 7780 | 7770 | 16 |
| 341 | 20240118 | 134000 | 1237467700 | 7780 | 7790 | 7790 | 7780 | 2533 |
| 342 | 20240118 | 133900 | 1217742540 | 7790 | 7810 | 7810 | 7790 | 2326 |
| 343 | 20240118 | 133800 | 1199603700 | 7800 | 7800 | 7800 | 7800 | 1167 |
| 344 | 20240118 | 133700 | 1190501100 | 7800 | 7820 | 7820 | 7800 | 118 |
| 345 | 20240118 | 133600 | 1189580520 | 7810 | 7810 | 7820 | 7800 | 325 |
| 346 | 20240118 | 133500 | 1187042330 | 7810 | 7810 | 7810 | 7800 | 707 |
| 347 | 20240118 | 133400 | 1181520720 | 7810 | 7820 | 7820 | 7810 | 2305 |
| 348 | 20240118 | 133300 | 1163518610 | 7830 | 7820 | 7830 | 7810 | 1083 |
| 349 | 20240118 | 133200 | 1155052300 | 7820 | 7820 | 7830 | 7820 | 1482 |
| 350 | 20240118 | 133100 | 1143463050 | 7830 | 7820 | 7830 | 7810 | 1631 |
| 351 | 20240118 | 133000 | 1130705700 | 7840 | 7840 | 7840 | 7820 | 2650 |
| 352 | 20240118 | 132900 | 1109976420 | 7840 | 7850 | 7850 | 7840 | 23 |
| 353 | 20240118 | 132800 | 1109796020 | 7840 | 7840 | 7840 | 7840 | 33 |
| 354 | 20240118 | 132700 | 1109537300 | 7850 | 7850 | 7860 | 7850 | 111 |
| 355 | 20240118 | 132600 | 1108665930 | 7880 | 7830 | 7880 | 7830 | 1008 |
| 356 | 20240118 | 132500 | 1100756670 | 7840 | 7840 | 7840 | 7830 | 9 |
| 357 | 20240118 | 132400 | 1100686180 | 7830 | 7860 | 7860 | 7830 | 3948 |
| 358 | 20240118 | 132300 | 1069720300 | 7860 | 7860 | 7870 | 7860 | 38 |
| 359 | 20240118 | 132200 | 1069421610 | 7860 | 7860 | 7860 | 7860 | 566 |
| 360 | 20240118 | 132100 | 1064972850 | 7860 | 7860 | 7860 | 7860 | 2 |
| 361 | 20240118 | 132000 | 1064957130 | 7870 | 7870 | 7870 | 7870 | 6 |
| 362 | 20240118 | 131900 | 1064909910 | 7850 | 7850 | 7870 | 7850 | 687 |
| 363 | 20240118 | 131800 | 1059510910 | 7850 | 7860 | 7860 | 7850 | 28 |
| 364 | 20240118 | 131700 | 1059291090 | 7850 | 7850 | 7860 | 7850 | 14 |
| 365 | 20240118 | 131600 | 1059181140 | 7860 | 7860 | 7860 | 7860 | 203 |
| 366 | 20240118 | 131500 | 1057585560 | 7870 | 7870 | 7870 | 7870 | 30 |
| 367 | 20240118 | 131400 | 1057349460 | 7870 | 7880 | 7880 | 7870 | 111 |
| 368 | 20240118 | 131300 | 1056475780 | 7880 | 7880 | 7880 | 7880 | 30 |
| 369 | 20240118 | 131200 | 1056239380 | 7880 | 7870 | 7880 | 7870 | 203 |
| 370 | 20240118 | 131100 | 1054641040 | 7870 | 7870 | 7880 | 7870 | 284 |
| 371 | 20240118 | 131000 | 1052404350 | 7870 | 7870 | 7870 | 7870 | 113 |
| 372 | 20240118 | 130900 | 1051515040 | 7870 | 7870 | 7870 | 7870 | 70 |
| 373 | 20240118 | 130800 | 1050964140 | 7870 | 7870 | 7870 | 7870 | 56 |
| 374 | 20240118 | 130700 | 1050523420 | 7870 | 7870 | 7870 | 7870 | 83 |
| 375 | 20240118 | 130600 | 1049870210 | 7870 | 7870 | 7870 | 7870 | 1 |
| 376 | 20240118 | 130500 | 1049862340 | 7860 | 7860 | 7860 | 7860 | 563 |
| 377 | 20240118 | 130400 | 1045437160 | 7860 | 7860 | 7860 | 7860 | 1 |
| 378 | 20240118 | 130300 | 1045429300 | 7860 | 7860 | 7860 | 7860 | 1 |
| 379 | 20240118 | 130200 | 1045421440 | 7850 | 7850 | 7850 | 7850 | 1 |
| 380 | 20240118 | 130100 | 1045413590 | 7850 | 7860 | 7860 | 7850 | 347 |
| 381 | 20240118 | 130000 | 1042687320 | 7860 | 7850 | 7860 | 7850 | 1232 |
| 382 | 20240118 | 125900 | 1033010530 | 7860 | 7850 | 7860 | 7850 | 5 |
| 383 | 20240118 | 125800 | 1032971270 | 7860 | 7860 | 7860 | 7860 | 402 |
| 384 | 20240118 | 125700 | 1029811550 | 7850 | 7860 | 7860 | 7850 | 55 |
| 385 | 20240118 | 125600 | 1029379790 | 7860 | 7870 | 7870 | 7860 | 1794 |
| 386 | 20240118 | 125500 | 1015278770 | 7870 | 7870 | 7870 | 7870 | 72 |
| 387 | 20240118 | 125400 | 1014712130 | 7880 | 7880 | 7880 | 7880 | 0 |
| 388 | 20240118 | 125300 | 1014712130 | 7880 | 7880 | 7880 | 7880 | 829 |
| 389 | 20240118 | 125200 | 1008179610 | 7890 | 7900 | 7900 | 7890 | 3023 |
| 390 | 20240118 | 125100 | 984328120 | 7900 | 7890 | 7900 | 7890 | 572 |
| 391 | 20240118 | 125000 | 979809330 | 7900 | 7900 | 7900 | 7900 | 5 |
| 392 | 20240118 | 124900 | 979769830 | 7900 | 7900 | 7900 | 7900 | 0 |
| 393 | 20240118 | 124800 | 979769830 | 7900 | 7900 | 7900 | 7900 | 20 |
| 394 | 20240118 | 124700 | 979611830 | 7900 | 7900 | 7900 | 7900 | 0 |
| 395 | 20240118 | 124600 | 979611830 | 7900 | 7900 | 7900 | 7900 | 55 |
| 396 | 20240118 | 124500 | 979177330 | 7890 | 7890 | 7890 | 7890 | 1 |
| 397 | 20240118 | 124400 | 979169440 | 7890 | 7900 | 7900 | 7890 | 11 |
| 398 | 20240118 | 124300 | 979082550 | 7890 | 7890 | 7890 | 7890 | 3 |
| 399 | 20240118 | 124200 | 979058880 | 7900 | 7900 | 7900 | 7900 | 13 |
| 400 | 20240118 | 124100 | 978956180 | 7900 | 7900 | 7900 | 7900 | 7 |
| 401 | 20240118 | 124000 | 978900880 | 7900 | 7900 | 7900 | 7900 | 201 |
| 402 | 20240118 | 123900 | 977312980 | 7910 | 7910 | 7920 | 7910 | 749 |
| 403 | 20240118 | 123800 | 971388190 | 7920 | 7910 | 7920 | 7910 | 169 |
| 404 | 20240118 | 123700 | 970051390 | 7920 | 7910 | 7920 | 7910 | 107 |
| 405 | 20240118 | 123600 | 969205000 | 7910 | 7910 | 7910 | 7910 | 0 |
| 406 | 20240118 | 123500 | 969205000 | 7910 | 7910 | 7910 | 7910 | 0 |
| 407 | 20240118 | 123400 | 969205000 | 7910 | 7910 | 7910 | 7910 | 46 |
| 408 | 20240118 | 123300 | 968841140 | 7910 | 7910 | 7910 | 7910 | 80 |
| 409 | 20240118 | 123200 | 968208340 | 7910 | 7910 | 7910 | 7910 | 6 |
| 410 | 20240118 | 123100 | 968160880 | 7910 | 7910 | 7910 | 7910 | 9 |
| 411 | 20240118 | 123000 | 968089690 | 7900 | 7900 | 7900 | 7900 | 0 |
| 412 | 20240118 | 122900 | 968089690 | 7900 | 7900 | 7900 | 7900 | 0 |
| 413 | 20240118 | 122800 | 968089690 | 7900 | 7900 | 7900 | 7900 | 40 |
| 414 | 20240118 | 122700 | 967773690 | 7900 | 7900 | 7900 | 7900 | 1050 |
| 415 | 20240118 | 122600 | 959478690 | 7890 | 7890 | 7890 | 7890 | 4 |
| 416 | 20240118 | 122500 | 959447130 | 7890 | 7890 | 7890 | 7890 | 0 |
| 417 | 20240118 | 122400 | 959447130 | 7890 | 7890 | 7890 | 7890 | 0 |
| 418 | 20240118 | 122300 | 959447130 | 7890 | 7900 | 7900 | 7890 | 20 |
| 419 | 20240118 | 122200 | 959289280 | 7900 | 7900 | 7900 | 7900 | 1 |
| 420 | 20240118 | 122100 | 959281380 | 7890 | 7890 | 7890 | 7890 | 0 |
| 421 | 20240118 | 122000 | 959281380 | 7890 | 7890 | 7900 | 7890 | 42 |
| 422 | 20240118 | 121900 | 958949650 | 7900 | 7900 | 7900 | 7900 | 0 |
| 423 | 20240118 | 121800 | 958949650 | 7900 | 7900 | 7900 | 7900 | 0 |
| 424 | 20240118 | 121700 | 958949650 | 7900 | 7900 | 7900 | 7900 | 0 |
| 425 | 20240118 | 121600 | 958949650 | 7900 | 7900 | 7900 | 7900 | 1 |
| 426 | 20240118 | 121500 | 958941750 | 7900 | 7900 | 7900 | 7900 | 1 |
| 427 | 20240118 | 121400 | 958933850 | 7890 | 7890 | 7890 | 7880 | 122 |
| 428 | 20240118 | 121300 | 957971320 | 7890 | 7890 | 7890 | 7890 | 650 |
| 429 | 20240118 | 121200 | 952842820 | 7890 | 7890 | 7890 | 7890 | 1 |
| 430 | 20240118 | 121100 | 952834930 | 7880 | 7880 | 7880 | 7880 | 0 |
| 431 | 20240118 | 121000 | 952834930 | 7880 | 7870 | 7880 | 7870 | 8 |
| 432 | 20240118 | 120900 | 952771960 | 7870 | 7870 | 7870 | 7870 | 4 |
| 433 | 20240118 | 120800 | 952740480 | 7870 | 7870 | 7870 | 7870 | 0 |
| 434 | 20240118 | 120700 | 952740480 | 7870 | 7870 | 7870 | 7870 | 2 |
| 435 | 20240118 | 120600 | 952724740 | 7870 | 7870 | 7870 | 7870 | 20 |
| 436 | 20240118 | 120500 | 952567340 | 7870 | 7870 | 7870 | 7870 | 65 |
| 437 | 20240118 | 120400 | 952055790 | 7870 | 7870 | 7870 | 7870 | 66 |
| 438 | 20240118 | 120300 | 951536370 | 7860 | 7870 | 7870 | 7860 | 400 |
| 439 | 20240118 | 120200 | 948390070 | 7870 | 7870 | 7870 | 7870 | 0 |
| 440 | 20240118 | 120100 | 948390070 | 7870 | 7880 | 7880 | 7870 | 250 |
| 441 | 20240118 | 120000 | 946422560 | 7900 | 7870 | 7900 | 7860 | 642 |
| 442 | 20240118 | 115900 | 941372510 | 7870 | 7870 | 7870 | 7870 | 0 |
| 443 | 20240118 | 115800 | 941372510 | 7870 | 7870 | 7870 | 7870 | 260 |
| 444 | 20240118 | 115700 | 939326310 | 7870 | 7870 | 7870 | 7870 | 64 |
| 445 | 20240118 | 115600 | 938822630 | 7880 | 7880 | 7880 | 7880 | 112 |
| 446 | 20240118 | 115500 | 937940070 | 7890 | 7890 | 7890 | 7890 | 160 |
| 447 | 20240118 | 115400 | 936677670 | 7900 | 7900 | 7900 | 7900 | 8 |
| 448 | 20240118 | 115300 | 936614470 | 7900 | 7900 | 7900 | 7900 | 50 |
| 449 | 20240118 | 115200 | 936219470 | 7900 | 7900 | 7900 | 7900 | 13 |
| 450 | 20240118 | 115100 | 936116770 | 7890 | 7890 | 7890 | 7890 | 14 |
| 451 | 20240118 | 115000 | 936006310 | 7880 | 7880 | 7880 | 7880 | 204 |
| 452 | 20240118 | 114900 | 934398790 | 7890 | 7900 | 7900 | 7890 | 505 |
| 453 | 20240118 | 114800 | 930411310 | 7900 | 7910 | 7910 | 7900 | 371 |
| 454 | 20240118 | 114700 | 927477400 | 7910 | 7920 | 7920 | 7910 | 502 |
| 455 | 20240118 | 114600 | 923502260 | 7920 | 7920 | 7920 | 7920 | 0 |
| 456 | 20240118 | 114500 | 923502260 | 7920 | 7920 | 7920 | 7920 | 32 |
| 457 | 20240118 | 114400 | 923248820 | 7920 | 7920 | 7920 | 7920 | 0 |
| 458 | 20240118 | 114300 | 923248820 | 7920 | 7920 | 7920 | 7920 | 50 |
| 459 | 20240118 | 114200 | 922852820 | 7930 | 7940 | 7940 | 7930 | 446 |
| 460 | 20240118 | 114100 | 919315570 | 7940 | 7940 | 7940 | 7930 | 71 |
| 461 | 20240118 | 114000 | 918751890 | 7940 | 7940 | 7940 | 7940 | 0 |
| 462 | 20240118 | 113900 | 918751890 | 7940 | 7940 | 7940 | 7940 | 36 |
| 463 | 20240118 | 113800 | 918466050 | 7940 | 7940 | 7940 | 7940 | 0 |
| 464 | 20240118 | 113700 | 918466050 | 7940 | 7940 | 7940 | 7940 | 69 |
| 465 | 20240118 | 113600 | 917918190 | 7950 | 7940 | 7950 | 7940 | 43 |
| 466 | 20240118 | 113500 | 917576350 | 7940 | 7940 | 7940 | 7940 | 10 |
| 467 | 20240118 | 113400 | 917496950 | 7940 | 7940 | 7940 | 7940 | 1 |
| 468 | 20240118 | 113300 | 917489010 | 7930 | 7920 | 7930 | 7920 | 121 |
| 469 | 20240118 | 113200 | 916529680 | 7920 | 7920 | 7920 | 7920 | 23 |
| 470 | 20240118 | 113100 | 916347520 | 7930 | 7930 | 7930 | 7930 | 0 |
| 471 | 20240118 | 113000 | 916347520 | 7930 | 7930 | 7930 | 7930 | 12 |
| 472 | 20240118 | 112900 | 916252360 | 7930 | 7930 | 7930 | 7930 | 102 |
| 473 | 20240118 | 112800 | 915443500 | 7930 | 7930 | 7930 | 7930 | 51 |
| 474 | 20240118 | 112700 | 915039070 | 7920 | 7950 | 7950 | 7920 | 690 |
| 475 | 20240118 | 112600 | 909561600 | 7950 | 7940 | 7950 | 7940 | 545 |
| 476 | 20240118 | 112500 | 905228870 | 7940 | 7940 | 7940 | 7940 | 0 |
| 477 | 20240118 | 112400 | 905228870 | 7940 | 7940 | 7940 | 7940 | 15 |
| 478 | 20240118 | 112300 | 905109770 | 7940 | 7940 | 7940 | 7940 | 50 |
| 479 | 20240118 | 112200 | 904712770 | 7940 | 7940 | 7940 | 7940 | 0 |
| 480 | 20240118 | 112100 | 904712770 | 7940 | 7940 | 7940 | 7940 | 3 |
| 481 | 20240118 | 112000 | 904688950 | 7940 | 7940 | 7940 | 7940 | 250 |
| 482 | 20240118 | 111900 | 902703950 | 7940 | 7940 | 7940 | 7940 | 72 |
| 483 | 20240118 | 111800 | 902132270 | 7940 | 7940 | 7940 | 7940 | 0 |
| 484 | 20240118 | 111700 | 902132270 | 7940 | 7930 | 7940 | 7930 | 148 |
| 485 | 20240118 | 111600 | 900958330 | 7930 | 7920 | 7930 | 7920 | 825 |
| 486 | 20240118 | 111500 | 894418800 | 7920 | 7910 | 7920 | 7910 | 168 |
| 487 | 20240118 | 111400 | 893088590 | 7910 | 7900 | 7910 | 7900 | 81 |
| 488 | 20240118 | 111300 | 892448410 | 7900 | 7900 | 7900 | 7900 | 0 |
| 489 | 20240118 | 111200 | 892448410 | 7900 | 7890 | 7900 | 7890 | 15 |
| 490 | 20240118 | 111100 | 892330050 | 7890 | 7890 | 7890 | 7890 | 1 |
| 491 | 20240118 | 111000 | 892322160 | 7870 | 7870 | 7870 | 7870 | 179 |
| 492 | 20240118 | 110900 | 890913430 | 7870 | 7870 | 7880 | 7870 | 206 |
| 493 | 20240118 | 110800 | 889292200 | 7880 | 7870 | 7880 | 7870 | 26 |
| 494 | 20240118 | 110700 | 889087380 | 7880 | 7890 | 7890 | 7870 | 32 |
| 495 | 20240118 | 110600 | 888835410 | 7870 | 7890 | 7890 | 7870 | 1001 |
| 496 | 20240118 | 110500 | 880950480 | 7880 | 7890 | 7890 | 7880 | 332 |
| 497 | 20240118 | 110400 | 878333260 | 7900 | 7900 | 7900 | 7900 | 35 |
| 498 | 20240118 | 110300 | 878056760 | 7900 | 7910 | 7920 | 7900 | 61 |
| 499 | 20240118 | 110200 | 877574780 | 7920 | 7920 | 7920 | 7920 | 0 |
| 500 | 20240118 | 110100 | 877574780 | 7920 | 7920 | 7920 | 7920 | 0 |
| 501 | 20240118 | 110000 | 877574780 | 7920 | 7920 | 7920 | 7920 | 505 |
| 502 | 20240118 | 105900 | 873575180 | 7910 | 7910 | 7910 | 7910 | 33 |
| 503 | 20240118 | 105800 | 873314150 | 7920 | 7920 | 7920 | 7920 | 1 |
| 504 | 20240118 | 105700 | 873306230 | 7910 | 7910 | 7910 | 7910 | 243 |
| 505 | 20240118 | 105600 | 871384100 | 7880 | 7890 | 7900 | 7880 | 648 |
| 506 | 20240118 | 105500 | 866272410 | 7890 | 7900 | 7900 | 7890 | 202 |
| 507 | 20240118 | 105400 | 864677820 | 7900 | 7900 | 7910 | 7900 | 12 |
| 508 | 20240118 | 105300 | 864583000 | 7900 | 7900 | 7900 | 7900 | 0 |
| 509 | 20240118 | 105200 | 864583000 | 7900 | 7900 | 7900 | 7900 | 482 |
| 510 | 20240118 | 105100 | 860775200 | 7900 | 7910 | 7910 | 7900 | 706 |
| 511 | 20240118 | 105000 | 855197700 | 7910 | 7910 | 7910 | 7910 | 37 |
| 512 | 20240118 | 104900 | 854905030 | 7910 | 7910 | 7910 | 7910 | 0 |
| 513 | 20240118 | 104800 | 854905030 | 7910 | 7910 | 7910 | 7910 | 200 |
| 514 | 20240118 | 104700 | 853323030 | 7920 | 7920 | 7920 | 7920 | 20 |
| 515 | 20240118 | 104600 | 853164630 | 7920 | 7920 | 7920 | 7920 | 0 |
| 516 | 20240118 | 104500 | 853164630 | 7920 | 7920 | 7920 | 7920 | 40 |
| 517 | 20240118 | 104400 | 852847830 | 7920 | 7920 | 7920 | 7920 | 75 |
| 518 | 20240118 | 104300 | 852253830 | 7920 | 7920 | 7920 | 7920 | 3 |
| 519 | 20240118 | 104200 | 852230070 | 7920 | 7920 | 7920 | 7920 | 2 |
| 520 | 20240118 | 104100 | 852214230 | 7920 | 7920 | 7920 | 7920 | 0 |
| 521 | 20240118 | 104000 | 852214230 | 7920 | 7920 | 7920 | 7920 | 11 |
| 522 | 20240118 | 103900 | 852127110 | 7910 | 7910 | 7910 | 7910 | 2 |
| 523 | 20240118 | 103800 | 852111290 | 7910 | 7910 | 7910 | 7910 | 1 |
| 524 | 20240118 | 103700 | 852103380 | 7910 | 7910 | 7910 | 7910 | 0 |
| 525 | 20240118 | 103600 | 852103380 | 7910 | 7910 | 7910 | 7910 | 75 |
| 526 | 20240118 | 103500 | 851510130 | 7910 | 7910 | 7910 | 7910 | 11 |
| 527 | 20240118 | 103400 | 851423120 | 7910 | 7910 | 7910 | 7910 | 76 |
| 528 | 20240118 | 103300 | 850821960 | 7910 | 7910 | 7910 | 7910 | 31 |
| 529 | 20240118 | 103200 | 850576750 | 7910 | 7910 | 7910 | 7910 | 5 |
| 530 | 20240118 | 103100 | 850537200 | 7910 | 7910 | 7910 | 7910 | 9 |
| 531 | 20240118 | 103000 | 850466010 | 7910 | 7910 | 7910 | 7910 | 10 |
| 532 | 20240118 | 102900 | 850386910 | 7900 | 7890 | 7900 | 7880 | 445 |
| 533 | 20240118 | 102800 | 846871660 | 7890 | 7890 | 7890 | 7890 | 0 |
| 534 | 20240118 | 102700 | 846871660 | 7890 | 7890 | 7890 | 7890 | 337 |
| 535 | 20240118 | 102600 | 844212730 | 7900 | 7900 | 7900 | 7900 | 21 |
| 536 | 20240118 | 102500 | 844046830 | 7900 | 7900 | 7900 | 7900 | 0 |
| 537 | 20240118 | 102400 | 844046830 | 7900 | 7910 | 7910 | 7900 | 2006 |
| 538 | 20240118 | 102300 | 828184420 | 7910 | 7910 | 7910 | 7910 | 0 |
| 539 | 20240118 | 102200 | 828184420 | 7910 | 7910 | 7910 | 7910 | 30 |
| 540 | 20240118 | 102100 | 827947120 | 7920 | 7920 | 7920 | 7920 | 10 |
| 541 | 20240118 | 102000 | 827867920 | 7900 | 7880 | 7900 | 7880 | 1115 |
| 542 | 20240118 | 101900 | 819069930 | 7890 | 7890 | 7890 | 7890 | 11 |
| 543 | 20240118 | 101800 | 818983140 | 7890 | 7890 | 7890 | 7890 | 30 |
| 544 | 20240118 | 101700 | 818746440 | 7890 | 7880 | 7890 | 7880 | 1761 |
| 545 | 20240118 | 101600 | 804868930 | 7880 | 7900 | 7900 | 7880 | 2103 |
| 546 | 20240118 | 101500 | 788279260 | 7900 | 7910 | 7910 | 7900 | 854 |
| 547 | 20240118 | 101400 | 781532640 | 7910 | 7930 | 7930 | 7910 | 6575 |
| 548 | 20240118 | 101300 | 729517100 | 7930 | 7940 | 7950 | 7930 | 235 |
| 549 | 20240118 | 101200 | 727651050 | 7940 | 7940 | 7940 | 7940 | 250 |
| 550 | 20240118 | 101100 | 725666050 | 7940 | 7930 | 7940 | 7930 | 1235 |
| 551 | 20240118 | 101000 | 715865800 | 7910 | 7920 | 7930 | 7910 | 3178 |
| 552 | 20240118 | 100900 | 690693190 | 7920 | 7920 | 7920 | 7920 | 102 |
| 553 | 20240118 | 100800 | 689885350 | 7920 | 7920 | 7920 | 7920 | 500 |
| 554 | 20240118 | 100700 | 685925350 | 7920 | 7920 | 7920 | 7920 | 11 |
| 555 | 20240118 | 100600 | 685838230 | 7920 | 7920 | 7920 | 7920 | 16 |
| 556 | 20240118 | 100500 | 685711510 | 7920 | 7910 | 7920 | 7910 | 170 |
| 557 | 20240118 | 100400 | 684366610 | 7910 | 7910 | 7910 | 7910 | 240 |
| 558 | 20240118 | 100300 | 682468210 | 7910 | 7910 | 7910 | 7910 | 100 |
| 559 | 20240118 | 100200 | 681677210 | 7910 | 7910 | 7910 | 7910 | 10 |
| 560 | 20240118 | 100100 | 681598110 | 7920 | 7920 | 7920 | 7920 | 7 |
| 561 | 20240118 | 100000 | 681542670 | 7910 | 7910 | 7910 | 7910 | 300 |
| 562 | 20240118 | 095900 | 679169670 | 7910 | 7920 | 7920 | 7910 | 130 |
| 563 | 20240118 | 095800 | 678140370 | 7910 | 7920 | 7920 | 7910 | 320 |
| 564 | 20240118 | 095700 | 675606170 | 7920 | 7920 | 7920 | 7920 | 130 |
| 565 | 20240118 | 095600 | 674576570 | 7920 | 7920 | 7920 | 7920 | 0 |
| 566 | 20240118 | 095500 | 674576570 | 7920 | 7910 | 7920 | 7910 | 407 |
| 567 | 20240118 | 095400 | 671355260 | 7910 | 7920 | 7920 | 7910 | 51 |
| 568 | 20240118 | 095300 | 670951840 | 7910 | 7900 | 7910 | 7900 | 1252 |
| 569 | 20240118 | 095200 | 661050700 | 7900 | 7900 | 7900 | 7900 | 60 |
| 570 | 20240118 | 095100 | 660576700 | 7900 | 7900 | 7900 | 7900 | 866 |
| 571 | 20240118 | 095000 | 653735300 | 7900 | 7900 | 7900 | 7900 | 0 |
| 572 | 20240118 | 094900 | 653735300 | 7900 | 7900 | 7900 | 7900 | 26 |
| 573 | 20240118 | 094800 | 653529900 | 7900 | 7900 | 7900 | 7900 | 0 |
| 574 | 20240118 | 094700 | 653529900 | 7900 | 7910 | 7910 | 7900 | 150 |
| 575 | 20240118 | 094600 | 652344400 | 7910 | 7910 | 7910 | 7910 | 30 |
| 576 | 20240118 | 094500 | 652107100 | 7910 | 7910 | 7910 | 7910 | 10 |
| 577 | 20240118 | 094400 | 652028000 | 7910 | 7910 | 7910 | 7910 | 10 |
| 578 | 20240118 | 094300 | 651948900 | 7910 | 7910 | 7910 | 7910 | 56 |
| 579 | 20240118 | 094200 | 651505940 | 7910 | 7910 | 7910 | 7910 | 101 |
| 580 | 20240118 | 094100 | 650707030 | 7900 | 7900 | 7920 | 7900 | 4225 |
| 581 | 20240118 | 094000 | 617327040 | 7900 | 7900 | 7900 | 7900 | 767 |
| 582 | 20240118 | 093900 | 611267740 | 7890 | 7910 | 7910 | 7890 | 229 |
| 583 | 20240118 | 093800 | 609458640 | 7910 | 7890 | 7910 | 7890 | 1960 |
| 584 | 20240118 | 093700 | 593961620 | 7890 | 7850 | 7890 | 7850 | 8926 |
| 585 | 20240118 | 093600 | 523759700 | 7850 | 7850 | 7850 | 7850 | 707 |
| 586 | 20240118 | 093500 | 518209750 | 7850 | 7840 | 7850 | 7840 | 16 |
| 587 | 20240118 | 093400 | 518084190 | 7840 | 7870 | 7870 | 7840 | 617 |
| 588 | 20240118 | 093300 | 513230940 | 7870 | 7860 | 7870 | 7860 | 5344 |
| 589 | 20240118 | 093200 | 471176670 | 7860 | 7860 | 7870 | 7860 | 720 |
| 590 | 20240118 | 093100 | 465517410 | 7860 | 7860 | 7860 | 7850 | 870 |
| 591 | 20240118 | 093000 | 458681600 | 7860 | 7810 | 7860 | 7810 | 5331 |
| 592 | 20240118 | 092900 | 416951140 | 7800 | 7830 | 7830 | 7800 | 4593 |
| 593 | 20240118 | 092800 | 381101640 | 7820 | 7810 | 7820 | 7810 | 1203 |
| 594 | 20240118 | 092700 | 371704910 | 7810 | 7840 | 7840 | 7810 | 6437 |
| 595 | 20240118 | 092600 | 321370960 | 7840 | 7840 | 7840 | 7840 | 0 |
| 596 | 20240118 | 092500 | 321370960 | 7840 | 7830 | 7840 | 7820 | 1637 |
| 597 | 20240118 | 092400 | 308562680 | 7830 | 7840 | 7840 | 7830 | 244 |
| 598 | 20240118 | 092300 | 306652150 | 7830 | 7870 | 7870 | 7830 | 1467 |
| 599 | 20240118 | 092200 | 295162540 | 7870 | 7840 | 7870 | 7840 | 1590 |
| 600 | 20240118 | 092100 | 282696910 | 7840 | 7850 | 7860 | 7840 | 4065 |
| 601 | 20240118 | 092000 | 250801010 | 7860 | 7880 | 7880 | 7860 | 2569 |
| 602 | 20240118 | 091900 | 230583400 | 7880 | 7890 | 7890 | 7880 | 120 |
| 603 | 20240118 | 091800 | 229637730 | 7880 | 7900 | 7900 | 7880 | 440 |
| 604 | 20240118 | 091700 | 226165130 | 7900 | 7910 | 7910 | 7900 | 109 |
| 605 | 20240118 | 091600 | 225303980 | 7910 | 7920 | 7920 | 7900 | 166 |
| 606 | 20240118 | 091500 | 223990240 | 7920 | 7910 | 7920 | 7910 | 10 |
| 607 | 20240118 | 091400 | 223911130 | 7910 | 7910 | 7910 | 7910 | 105 |
| 608 | 20240118 | 091300 | 223080580 | 7910 | 7920 | 7920 | 7910 | 21 |
| 609 | 20240118 | 091200 | 222914340 | 7900 | 7860 | 7900 | 7850 | 2384 |
| 610 | 20240118 | 091100 | 204113060 | 7870 | 7870 | 7870 | 7870 | 214 |
| 611 | 20240118 | 091000 | 202428880 | 7840 | 7880 | 7880 | 7840 | 211 |
| 612 | 20240118 | 090900 | 200770030 | 7850 | 7830 | 7850 | 7830 | 2220 |
| 613 | 20240118 | 090800 | 183345550 | 7850 | 7850 | 7850 | 7830 | 824 |
| 614 | 20240118 | 090700 | 176892400 | 7850 | 7860 | 7860 | 7840 | 4754 |
| 615 | 20240118 | 090600 | 139576650 | 7850 | 7890 | 7890 | 7850 | 7858 |
| 616 | 20240118 | 090500 | 77641370 | 7900 | 7900 | 7900 | 7890 | 626 |
| 617 | 20240118 | 090400 | 72696580 | 7900 | 7900 | 7900 | 7890 | 714 |
| 618 | 20240118 | 090300 | 67061220 | 7900 | 7930 | 7940 | 7900 | 6320 |
| 619 | 20240118 | 090200 | 16975440 | 7930 | 7890 | 7930 | 7890 | 427 |
| 620 | 20240118 | 090100 | 13595650 | 7890 | 7890 | 7900 | 7890 | 544 |
| 621 | 20240118 | 090000 | 9303390 | 7890 | 7930 | 7930 | 7890 | 1125 |