30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 3 | 20240118 | 190200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 4 | 20240118 | 190100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 5 | 20240118 | 190000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 6 | 20240118 | 185900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 7 | 20240118 | 185800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 8 | 20240118 | 185700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 9 | 20240118 | 185600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 10 | 20240118 | 185500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 11 | 20240118 | 185400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 12 | 20240118 | 185300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 13 | 20240118 | 185200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 14 | 20240118 | 185100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 15 | 20240118 | 185000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 16 | 20240118 | 184900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 17 | 20240118 | 184800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 18 | 20240118 | 184700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 19 | 20240118 | 184600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 20 | 20240118 | 184500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 21 | 20240118 | 184400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 22 | 20240118 | 184300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 23 | 20240118 | 184200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 24 | 20240118 | 184100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 25 | 20240118 | 184000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 26 | 20240118 | 183900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 27 | 20240118 | 183800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 28 | 20240118 | 183700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 29 | 20240118 | 183600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 30 | 20240118 | 183500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 31 | 20240118 | 183400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 32 | 20240118 | 183300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 33 | 20240118 | 183200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 34 | 20240118 | 183100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 35 | 20240118 | 183000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 36 | 20240118 | 182900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 37 | 20240118 | 182800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 38 | 20240118 | 182700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 39 | 20240118 | 182600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 40 | 20240118 | 182500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 41 | 20240118 | 182400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 42 | 20240118 | 182300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 43 | 20240118 | 182200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 44 | 20240118 | 182100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 45 | 20240118 | 182000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 46 | 20240118 | 181900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 47 | 20240118 | 181800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 48 | 20240118 | 181700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 49 | 20240118 | 181600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 50 | 20240118 | 181500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 51 | 20240118 | 181400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 52 | 20240118 | 181300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 53 | 20240118 | 181200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 54 | 20240118 | 181100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 55 | 20240118 | 181000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 56 | 20240118 | 180900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 57 | 20240118 | 180800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 58 | 20240118 | 180700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 59 | 20240118 | 180600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 60 | 20240118 | 180500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 61 | 20240118 | 180400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 62 | 20240118 | 180300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 63 | 20240118 | 180200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 64 | 20240118 | 180100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 65 | 20240118 | 180000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 66 | 20240118 | 175900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 67 | 20240118 | 175800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 68 | 20240118 | 175700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 69 | 20240118 | 175600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 70 | 20240118 | 175500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 71 | 20240118 | 175400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 72 | 20240118 | 175300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 73 | 20240118 | 175200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 74 | 20240118 | 175100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 75 | 20240118 | 175000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 76 | 20240118 | 174900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 77 | 20240118 | 174800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 78 | 20240118 | 174700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 79 | 20240118 | 174600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 80 | 20240118 | 174500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 81 | 20240118 | 174400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 82 | 20240118 | 174300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 83 | 20240118 | 174200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 84 | 20240118 | 174100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 85 | 20240118 | 174000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 86 | 20240118 | 173900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 87 | 20240118 | 173800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 88 | 20240118 | 173700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 89 | 20240118 | 173600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 90 | 20240118 | 173500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 91 | 20240118 | 173400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 92 | 20240118 | 173300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 93 | 20240118 | 173200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 94 | 20240118 | 173100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 95 | 20240118 | 173000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 96 | 20240118 | 172900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 97 | 20240118 | 172800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 98 | 20240118 | 172700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 99 | 20240118 | 172600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 100 | 20240118 | 172500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 101 | 20240118 | 172400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 102 | 20240118 | 172300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 103 | 20240118 | 172200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 104 | 20240118 | 172100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 105 | 20240118 | 172000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 106 | 20240118 | 171900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 107 | 20240118 | 171800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 108 | 20240118 | 171700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 109 | 20240118 | 171600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 110 | 20240118 | 171500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 111 | 20240118 | 171400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 112 | 20240118 | 171300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 113 | 20240118 | 171200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 114 | 20240118 | 171100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 115 | 20240118 | 171000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 116 | 20240118 | 170900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 117 | 20240118 | 170800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 118 | 20240118 | 170700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 119 | 20240118 | 170600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 120 | 20240118 | 170500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 121 | 20240118 | 170400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 122 | 20240118 | 170300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 123 | 20240118 | 170200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 124 | 20240118 | 170100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 125 | 20240118 | 170000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 126 | 20240118 | 165900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 127 | 20240118 | 165800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 128 | 20240118 | 165700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 129 | 20240118 | 165600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 130 | 20240118 | 165500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 131 | 20240118 | 165400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 132 | 20240118 | 165300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 133 | 20240118 | 165200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 134 | 20240118 | 165100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 135 | 20240118 | 165000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 136 | 20240118 | 164900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 137 | 20240118 | 164800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 138 | 20240118 | 164700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 139 | 20240118 | 164600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 140 | 20240118 | 164500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 141 | 20240118 | 164400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 142 | 20240118 | 164300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 143 | 20240118 | 164200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 144 | 20240118 | 164100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 145 | 20240118 | 164000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 146 | 20240118 | 163900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 147 | 20240118 | 163800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 148 | 20240118 | 163700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 149 | 20240118 | 163600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 150 | 20240118 | 163500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 151 | 20240118 | 163400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 152 | 20240118 | 163300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 153 | 20240118 | 163200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 154 | 20240118 | 163100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 155 | 20240118 | 163000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 156 | 20240118 | 162900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 157 | 20240118 | 162800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 158 | 20240118 | 162700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 159 | 20240118 | 162600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 160 | 20240118 | 162500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 161 | 20240118 | 162400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 162 | 20240118 | 162300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 163 | 20240118 | 162200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 164 | 20240118 | 162100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 165 | 20240118 | 162000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 166 | 20240118 | 161900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 167 | 20240118 | 161800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 168 | 20240118 | 161700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 169 | 20240118 | 161600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 170 | 20240118 | 161500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 171 | 20240118 | 161400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 172 | 20240118 | 161300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 173 | 20240118 | 161200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 174 | 20240118 | 161100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 175 | 20240118 | 161000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 176 | 20240118 | 160900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 177 | 20240118 | 160800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 178 | 20240118 | 160700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 179 | 20240118 | 160600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 180 | 20240118 | 160500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 181 | 20240118 | 160400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 182 | 20240118 | 160300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 183 | 20240118 | 160200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 184 | 20240118 | 160100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 185 | 20240118 | 160000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 186 | 20240118 | 155900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 187 | 20240118 | 155800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 188 | 20240118 | 155700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 189 | 20240118 | 155600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 190 | 20240118 | 155500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 191 | 20240118 | 155400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 192 | 20240118 | 155300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 193 | 20240118 | 155200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 194 | 20240118 | 155100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 195 | 20240118 | 155000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 196 | 20240118 | 154900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 197 | 20240118 | 154800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 198 | 20240118 | 154700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 199 | 20240118 | 154600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 200 | 20240118 | 154500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 201 | 20240118 | 154400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 202 | 20240118 | 154300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 203 | 20240118 | 154200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 204 | 20240118 | 154100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 205 | 20240118 | 154000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 206 | 20240118 | 153900 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 207 | 20240118 | 153800 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 208 | 20240118 | 153700 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 209 | 20240118 | 153600 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 210 | 20240118 | 153500 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 211 | 20240118 | 153400 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 212 | 20240118 | 153300 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 213 | 20240118 | 153200 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 214 | 20240118 | 153100 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 0 |
| 215 | 20240118 | 153000 | 1328957220 | 7960 | 7960 | 7960 | 7960 | 1698 |
| 216 | 20240118 | 152900 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 217 | 20240118 | 152800 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 218 | 20240118 | 152700 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 219 | 20240118 | 152600 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 220 | 20240118 | 152500 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 221 | 20240118 | 152400 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 222 | 20240118 | 152300 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 223 | 20240118 | 152200 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 224 | 20240118 | 152100 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 225 | 20240118 | 152000 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 226 | 20240118 | 151900 | 1315441140 | 7960 | 7960 | 7960 | 7960 | 2 |
| 227 | 20240118 | 151800 | 1315425220 | 7960 | 7960 | 7960 | 7950 | 54 |
| 228 | 20240118 | 151700 | 1314995690 | 7960 | 7930 | 7960 | 7900 | 432 |
| 229 | 20240118 | 151600 | 1311560990 | 7930 | 7970 | 7970 | 7930 | 216 |
| 230 | 20240118 | 151500 | 1309842240 | 7970 | 7920 | 7970 | 7920 | 172 |
| 231 | 20240118 | 151400 | 1308472310 | 7960 | 7910 | 7960 | 7910 | 113 |
| 232 | 20240118 | 151300 | 1307573960 | 7900 | 7900 | 7950 | 7880 | 1076 |
| 233 | 20240118 | 151200 | 1299091020 | 7960 | 7870 | 7970 | 7870 | 221 |
| 234 | 20240118 | 151100 | 1297333470 | 7870 | 7960 | 7980 | 7870 | 3283 |
| 235 | 20240118 | 151000 | 1271397550 | 7960 | 7920 | 7960 | 7920 | 228 |
| 236 | 20240118 | 150900 | 1269586220 | 7900 | 7960 | 7990 | 7830 | 4913 |
| 237 | 20240118 | 150800 | 1230847970 | 7990 | 7960 | 7990 | 7960 | 142 |
| 238 | 20240118 | 150700 | 1229713960 | 7950 | 7990 | 7990 | 7950 | 326 |
| 239 | 20240118 | 150600 | 1227111490 | 7970 | 7990 | 7990 | 7970 | 190 |
| 240 | 20240118 | 150500 | 1225594920 | 7990 | 7970 | 7990 | 7970 | 701 |
| 241 | 20240118 | 150400 | 1219998220 | 7980 | 7970 | 7980 | 7970 | 310 |
| 242 | 20240118 | 150300 | 1217524790 | 7960 | 7960 | 7970 | 7960 | 120 |
| 243 | 20240118 | 150200 | 1216569520 | 7960 | 7970 | 7990 | 7960 | 543 |
| 244 | 20240118 | 150100 | 1212236970 | 7970 | 7960 | 7990 | 7960 | 45 |
| 245 | 20240118 | 150000 | 1211878330 | 7990 | 7950 | 7990 | 7950 | 200 |
| 246 | 20240118 | 145900 | 1210283010 | 7950 | 7960 | 7980 | 7950 | 221 |
| 247 | 20240118 | 145800 | 1208520450 | 7980 | 7970 | 7980 | 7950 | 783 |
| 248 | 20240118 | 145700 | 1202280280 | 7970 | 7990 | 7990 | 7970 | 303 |
| 249 | 20240118 | 145600 | 1199863510 | 7960 | 7980 | 7990 | 7960 | 273 |
| 250 | 20240118 | 145500 | 1197686580 | 7990 | 7990 | 7990 | 7970 | 143 |
| 251 | 20240118 | 145400 | 1196545020 | 7990 | 7960 | 7990 | 7960 | 92 |
| 252 | 20240118 | 145300 | 1195812580 | 7990 | 7960 | 7990 | 7960 | 330 |
| 253 | 20240118 | 145200 | 1193180270 | 7980 | 7980 | 7980 | 7960 | 153 |
| 254 | 20240118 | 145100 | 1191959620 | 7970 | 7950 | 7970 | 7950 | 216 |
| 255 | 20240118 | 145000 | 1190238550 | 7950 | 7960 | 7970 | 7950 | 260 |
| 256 | 20240118 | 144900 | 1188167210 | 7950 | 7960 | 7980 | 7950 | 231 |
| 257 | 20240118 | 144800 | 1186327410 | 7950 | 7960 | 7960 | 7950 | 252 |
| 258 | 20240118 | 144700 | 1184321630 | 7950 | 7960 | 7970 | 7950 | 197 |
| 259 | 20240118 | 144600 | 1182752270 | 7970 | 7980 | 7980 | 7960 | 277 |
| 260 | 20240118 | 144500 | 1180543410 | 8000 | 7990 | 8000 | 7970 | 376 |
| 261 | 20240118 | 144400 | 1177537520 | 7980 | 7980 | 7990 | 7970 | 32 |
| 262 | 20240118 | 144300 | 1177282210 | 7990 | 7970 | 7990 | 7970 | 297 |
| 263 | 20240118 | 144200 | 1174911170 | 7960 | 7970 | 7970 | 7960 | 18 |
| 264 | 20240118 | 144100 | 1174767790 | 8000 | 7970 | 8000 | 7970 | 289 |
| 265 | 20240118 | 144000 | 1172461680 | 7980 | 7990 | 7990 | 7960 | 242 |
| 266 | 20240118 | 143900 | 1170531500 | 7960 | 7970 | 7980 | 7960 | 268 |
| 267 | 20240118 | 143800 | 1168395110 | 7970 | 7990 | 7990 | 7960 | 352 |
| 268 | 20240118 | 143700 | 1165584570 | 7960 | 7960 | 7980 | 7960 | 395 |
| 269 | 20240118 | 143600 | 1162437360 | 7950 | 7950 | 7950 | 7930 | 170 |
| 270 | 20240118 | 143500 | 1161086430 | 7960 | 7980 | 7980 | 7960 | 244 |
| 271 | 20240118 | 143400 | 1159141280 | 7970 | 7980 | 7980 | 7960 | 166 |
| 272 | 20240118 | 143300 | 1157817750 | 7940 | 7960 | 7960 | 7930 | 233 |
| 273 | 20240118 | 143200 | 1155964760 | 7950 | 7950 | 7990 | 7950 | 314 |
| 274 | 20240118 | 143100 | 1153463250 | 7990 | 7950 | 7990 | 7950 | 197 |
| 275 | 20240118 | 143000 | 1151893460 | 7940 | 7930 | 7940 | 7930 | 124 |
| 276 | 20240118 | 142900 | 1150908950 | 7930 | 7930 | 7940 | 7930 | 229 |
| 277 | 20240118 | 142800 | 1149092070 | 7930 | 7960 | 7960 | 7930 | 332 |
| 278 | 20240118 | 142700 | 1146454870 | 7940 | 7950 | 7960 | 7940 | 139 |
| 279 | 20240118 | 142600 | 1145348570 | 7940 | 7980 | 7990 | 7940 | 561 |
| 280 | 20240118 | 142500 | 1140883430 | 7950 | 7980 | 7990 | 7950 | 422 |
| 281 | 20240118 | 142400 | 1137518150 | 7980 | 7960 | 7980 | 7960 | 74 |
| 282 | 20240118 | 142300 | 1136927730 | 7960 | 7960 | 7970 | 7960 | 18 |
| 283 | 20240118 | 142200 | 1136784370 | 7990 | 7960 | 7990 | 7950 | 431 |
| 284 | 20240118 | 142100 | 1133348430 | 7970 | 7960 | 7980 | 7960 | 209 |
| 285 | 20240118 | 142000 | 1131683290 | 7960 | 7950 | 7960 | 7950 | 139 |
| 286 | 20240118 | 141900 | 1130577040 | 7950 | 7960 | 7980 | 7930 | 342 |
| 287 | 20240118 | 141800 | 1127855110 | 7950 | 7950 | 7960 | 7950 | 224 |
| 288 | 20240118 | 141700 | 1126073010 | 7950 | 7970 | 7970 | 7950 | 333 |
| 289 | 20240118 | 141600 | 1123421050 | 7970 | 7970 | 7990 | 7970 | 177 |
| 290 | 20240118 | 141500 | 1122007710 | 7990 | 8000 | 8000 | 7990 | 341 |
| 291 | 20240118 | 141400 | 1119281070 | 7980 | 7980 | 8000 | 7980 | 182 |
| 292 | 20240118 | 141300 | 1117825780 | 7980 | 7990 | 7990 | 7970 | 82 |
| 293 | 20240118 | 141200 | 1117171510 | 7990 | 7980 | 7990 | 7970 | 511 |
| 294 | 20240118 | 141100 | 1113093730 | 7980 | 7970 | 7980 | 7970 | 398 |
| 295 | 20240118 | 141000 | 1109918660 | 7980 | 7960 | 7980 | 7960 | 382 |
| 296 | 20240118 | 140900 | 1106874840 | 7960 | 7980 | 7980 | 7960 | 510 |
| 297 | 20240118 | 140800 | 1102811870 | 8010 | 7950 | 8010 | 7950 | 220 |
| 298 | 20240118 | 140700 | 1101053520 | 7930 | 7920 | 7950 | 7920 | 599 |
| 299 | 20240118 | 140600 | 1096297440 | 7880 | 7910 | 7910 | 7880 | 105 |
| 300 | 20240118 | 140500 | 1095467460 | 7920 | 7920 | 7940 | 7910 | 519 |
| 301 | 20240118 | 140400 | 1091352140 | 7910 | 7930 | 7940 | 7910 | 516 |
| 302 | 20240118 | 140300 | 1087260720 | 7930 | 7860 | 7930 | 7860 | 220 |
| 303 | 20240118 | 140200 | 1085519330 | 7860 | 7860 | 7860 | 7860 | 82 |
| 304 | 20240118 | 140100 | 1084874810 | 7840 | 7830 | 7900 | 7830 | 23 |
| 305 | 20240118 | 140000 | 1084693760 | 7810 | 7810 | 7860 | 7810 | 499 |
| 306 | 20240118 | 135900 | 1080792190 | 7820 | 7810 | 7880 | 7800 | 350 |
| 307 | 20240118 | 135800 | 1078057880 | 7810 | 7830 | 7830 | 7810 | 282 |
| 308 | 20240118 | 135700 | 1075852040 | 7840 | 7800 | 7840 | 7800 | 1083 |
| 309 | 20240118 | 135600 | 1067391520 | 7790 | 7840 | 7850 | 7790 | 6744 |
| 310 | 20240118 | 135500 | 1014758620 | 7840 | 7880 | 7890 | 7840 | 1242 |
| 311 | 20240118 | 135400 | 1004977850 | 7880 | 7890 | 7910 | 7880 | 210 |
| 312 | 20240118 | 135300 | 1003318740 | 7890 | 7890 | 7910 | 7890 | 345 |
| 313 | 20240118 | 135200 | 1000595350 | 7890 | 7900 | 7900 | 7890 | 80 |
| 314 | 20240118 | 135100 | 999963400 | 7900 | 7910 | 7910 | 7880 | 380 |
| 315 | 20240118 | 135000 | 996961530 | 7910 | 7900 | 7910 | 7900 | 44 |
| 316 | 20240118 | 134900 | 996613610 | 7880 | 7910 | 7910 | 7880 | 378 |
| 317 | 20240118 | 134800 | 993630220 | 7910 | 7890 | 7930 | 7890 | 128 |
| 318 | 20240118 | 134700 | 992618990 | 7890 | 7910 | 7910 | 7880 | 271 |
| 319 | 20240118 | 134600 | 990476870 | 7910 | 7890 | 7910 | 7890 | 221 |
| 320 | 20240118 | 134500 | 988731490 | 7890 | 7890 | 7890 | 7880 | 36 |
| 321 | 20240118 | 134400 | 988447570 | 7910 | 7890 | 7920 | 7890 | 357 |
| 322 | 20240118 | 134300 | 985624830 | 7890 | 7900 | 7910 | 7890 | 1337 |
| 323 | 20240118 | 134200 | 975063330 | 7890 | 7900 | 7900 | 7890 | 89 |
| 324 | 20240118 | 134100 | 974360490 | 7900 | 7910 | 7920 | 7900 | 291 |
| 325 | 20240118 | 134000 | 972057900 | 7900 | 7930 | 7930 | 7900 | 235 |
| 326 | 20240118 | 133900 | 970196040 | 7920 | 7930 | 7940 | 7910 | 307 |
| 327 | 20240118 | 133800 | 967762470 | 7940 | 7940 | 7940 | 7930 | 284 |
| 328 | 20240118 | 133700 | 965507760 | 7950 | 7960 | 7970 | 7930 | 478 |
| 329 | 20240118 | 133600 | 961705350 | 7960 | 7990 | 7990 | 7950 | 305 |
| 330 | 20240118 | 133500 | 959274200 | 7970 | 8000 | 8000 | 7970 | 567 |
| 331 | 20240118 | 133400 | 954748950 | 8000 | 7990 | 8040 | 7990 | 271 |
| 332 | 20240118 | 133300 | 952578350 | 8030 | 8030 | 8040 | 8030 | 1885 |
| 333 | 20240118 | 133200 | 937438700 | 8030 | 7980 | 8040 | 7980 | 1266 |
| 334 | 20240118 | 133100 | 927294110 | 7990 | 7970 | 7990 | 7970 | 214 |
| 335 | 20240118 | 133000 | 925586320 | 7950 | 7940 | 7970 | 7940 | 153 |
| 336 | 20240118 | 132900 | 924367830 | 7930 | 7950 | 7970 | 7920 | 1402 |
| 337 | 20240118 | 132800 | 913227680 | 7950 | 7970 | 7970 | 7940 | 154 |
| 338 | 20240118 | 132700 | 912002160 | 7970 | 7960 | 7970 | 7940 | 399 |
| 339 | 20240118 | 132600 | 908827000 | 7970 | 8010 | 8010 | 7970 | 800 |
| 340 | 20240118 | 132500 | 902441460 | 8010 | 8010 | 8020 | 7990 | 358 |
| 341 | 20240118 | 132400 | 899573430 | 8010 | 8020 | 8020 | 7990 | 213 |
| 342 | 20240118 | 132300 | 897866250 | 8010 | 8060 | 8060 | 8010 | 270 |
| 343 | 20240118 | 132200 | 895698100 | 8020 | 8070 | 8070 | 8000 | 45 |
| 344 | 20240118 | 132100 | 895336780 | 8010 | 8070 | 8070 | 8010 | 1638 |
| 345 | 20240118 | 132000 | 882179600 | 8040 | 8030 | 8040 | 8030 | 487 |
| 346 | 20240118 | 131900 | 878265960 | 8030 | 8030 | 8060 | 8030 | 530 |
| 347 | 20240118 | 131800 | 874004900 | 8030 | 8030 | 8060 | 8020 | 438 |
| 348 | 20240118 | 131700 | 870479850 | 8020 | 8050 | 8060 | 8020 | 108 |
| 349 | 20240118 | 131600 | 869612130 | 8020 | 8070 | 8070 | 8020 | 935 |
| 350 | 20240118 | 131500 | 862088360 | 8070 | 8060 | 8110 | 8060 | 942 |
| 351 | 20240118 | 131400 | 854482320 | 8060 | 8040 | 8090 | 8030 | 695 |
| 352 | 20240118 | 131300 | 848872040 | 8050 | 7990 | 8050 | 7990 | 648 |
| 353 | 20240118 | 131200 | 843678070 | 7990 | 7950 | 7990 | 7950 | 801 |
| 354 | 20240118 | 131100 | 837299890 | 7940 | 7920 | 7940 | 7910 | 86 |
| 355 | 20240118 | 131000 | 836617180 | 7920 | 7870 | 7940 | 7870 | 882 |
| 356 | 20240118 | 130900 | 829625100 | 7870 | 7870 | 7870 | 7870 | 13 |
| 357 | 20240118 | 130800 | 829522790 | 7860 | 7890 | 7900 | 7860 | 245 |
| 358 | 20240118 | 130700 | 827590170 | 7880 | 7920 | 7920 | 7880 | 277 |
| 359 | 20240118 | 130600 | 825401730 | 7890 | 7880 | 7900 | 7870 | 972 |
| 360 | 20240118 | 130500 | 817731190 | 7860 | 7870 | 7870 | 7860 | 155 |
| 361 | 20240118 | 130400 | 816511580 | 7870 | 7860 | 7870 | 7850 | 574 |
| 362 | 20240118 | 130300 | 811999560 | 7860 | 7840 | 7860 | 7840 | 56 |
| 363 | 20240118 | 130200 | 811560160 | 7860 | 7830 | 7860 | 7820 | 172 |
| 364 | 20240118 | 130100 | 810211550 | 7870 | 7800 | 7870 | 7800 | 236 |
| 365 | 20240118 | 130000 | 808358660 | 7800 | 7810 | 7810 | 7800 | 32 |
| 366 | 20240118 | 125900 | 808108760 | 7800 | 7840 | 7850 | 7800 | 329 |
| 367 | 20240118 | 125800 | 805531730 | 7800 | 7800 | 7800 | 7800 | 1051 |
| 368 | 20240118 | 125700 | 797333930 | 7800 | 7840 | 7840 | 7800 | 1587 |
| 369 | 20240118 | 125600 | 784954380 | 7840 | 7860 | 7860 | 7840 | 530 |
| 370 | 20240118 | 125500 | 780794630 | 7850 | 7800 | 7860 | 7800 | 170 |
| 371 | 20240118 | 125400 | 779461510 | 7800 | 7820 | 7820 | 7800 | 186 |
| 372 | 20240118 | 125300 | 778008150 | 7800 | 7800 | 7800 | 7800 | 32 |
| 373 | 20240118 | 125200 | 777758550 | 7810 | 7840 | 7840 | 7800 | 58 |
| 374 | 20240118 | 125100 | 777305690 | 7800 | 7810 | 7840 | 7800 | 166 |
| 375 | 20240118 | 125000 | 776007610 | 7810 | 7810 | 7810 | 7810 | 41 |
| 376 | 20240118 | 124900 | 775687400 | 7840 | 7840 | 7840 | 7840 | 19 |
| 377 | 20240118 | 124800 | 775538440 | 7850 | 7840 | 7850 | 7810 | 309 |
| 378 | 20240118 | 124700 | 773118870 | 7830 | 7810 | 7830 | 7810 | 150 |
| 379 | 20240118 | 124600 | 771945610 | 7810 | 7810 | 7810 | 7810 | 56 |
| 380 | 20240118 | 124500 | 771508250 | 7810 | 7820 | 7830 | 7810 | 51 |
| 381 | 20240118 | 124400 | 771109430 | 7810 | 7810 | 7830 | 7810 | 80 |
| 382 | 20240118 | 124300 | 770484130 | 7810 | 7820 | 7830 | 7810 | 243 |
| 383 | 20240118 | 124200 | 768583880 | 7810 | 7810 | 7810 | 7810 | 19 |
| 384 | 20240118 | 124100 | 768435490 | 7800 | 7790 | 7800 | 7780 | 53 |
| 385 | 20240118 | 124000 | 768022520 | 7790 | 7840 | 7840 | 7790 | 140 |
| 386 | 20240118 | 123900 | 766928670 | 7790 | 7790 | 7840 | 7790 | 61 |
| 387 | 20240118 | 123800 | 766453430 | 7790 | 7800 | 7800 | 7790 | 1536 |
| 388 | 20240118 | 123700 | 754472990 | 7790 | 7840 | 7840 | 7780 | 187 |
| 389 | 20240118 | 123600 | 753009100 | 7830 | 7820 | 7830 | 7820 | 53 |
| 390 | 20240118 | 123500 | 752594160 | 7820 | 7830 | 7840 | 7820 | 242 |
| 391 | 20240118 | 123400 | 750699390 | 7830 | 7840 | 7840 | 7820 | 32 |
| 392 | 20240118 | 123300 | 750448620 | 7840 | 7780 | 7840 | 7780 | 368 |
| 393 | 20240118 | 123200 | 747565980 | 7790 | 7820 | 7830 | 7790 | 244 |
| 394 | 20240118 | 123100 | 745658440 | 7810 | 7810 | 7810 | 7810 | 17 |
| 395 | 20240118 | 123000 | 745525670 | 7820 | 7810 | 7830 | 7810 | 97 |
| 396 | 20240118 | 122900 | 744767150 | 7820 | 7800 | 7820 | 7780 | 207 |
| 397 | 20240118 | 122800 | 743150940 | 7800 | 7810 | 7830 | 7800 | 177 |
| 398 | 20240118 | 122700 | 741766260 | 7800 | 7800 | 7800 | 7800 | 13 |
| 399 | 20240118 | 122600 | 741664860 | 7790 | 7780 | 7820 | 7780 | 118 |
| 400 | 20240118 | 122500 | 740744990 | 7780 | 7820 | 7820 | 7780 | 60 |
| 401 | 20240118 | 122400 | 740276340 | 7830 | 7810 | 7830 | 7780 | 450 |
| 402 | 20240118 | 122300 | 736764990 | 7810 | 7820 | 7820 | 7810 | 145 |
| 403 | 20240118 | 122200 | 735631380 | 7800 | 7800 | 7800 | 7800 | 36 |
| 404 | 20240118 | 122100 | 735350580 | 7800 | 7820 | 7830 | 7800 | 253 |
| 405 | 20240118 | 122000 | 733372900 | 7800 | 7800 | 7810 | 7800 | 54 |
| 406 | 20240118 | 121900 | 732951340 | 7810 | 7780 | 7810 | 7780 | 43 |
| 407 | 20240118 | 121800 | 732615730 | 7780 | 7780 | 7800 | 7780 | 156 |
| 408 | 20240118 | 121700 | 731400450 | 7780 | 7810 | 7810 | 7780 | 148 |
| 409 | 20240118 | 121600 | 730247120 | 7780 | 7790 | 7800 | 7780 | 29 |
| 410 | 20240118 | 121500 | 730021110 | 7790 | 7780 | 7790 | 7780 | 82 |
| 411 | 20240118 | 121400 | 729382820 | 7790 | 7780 | 7790 | 7780 | 49 |
| 412 | 20240118 | 121300 | 729001590 | 7780 | 7790 | 7820 | 7780 | 273 |
| 413 | 20240118 | 121200 | 726872070 | 7790 | 7780 | 7790 | 7780 | 54 |
| 414 | 20240118 | 121100 | 726451690 | 7780 | 7780 | 7780 | 7780 | 44 |
| 415 | 20240118 | 121000 | 726109370 | 7780 | 7780 | 7780 | 7780 | 85 |
| 416 | 20240118 | 120900 | 725448070 | 7790 | 7810 | 7830 | 7790 | 1110 |
| 417 | 20240118 | 120800 | 716798210 | 7800 | 7790 | 7800 | 7790 | 27 |
| 418 | 20240118 | 120700 | 716587730 | 7830 | 7790 | 7830 | 7790 | 78 |
| 419 | 20240118 | 120600 | 715980030 | 7830 | 7820 | 7830 | 7790 | 636 |
| 420 | 20240118 | 120500 | 711023130 | 7820 | 7800 | 7820 | 7790 | 110 |
| 421 | 20240118 | 120400 | 710164080 | 7820 | 7790 | 7820 | 7790 | 49 |
| 422 | 20240118 | 120300 | 709781440 | 7790 | 7800 | 7800 | 7790 | 48 |
| 423 | 20240118 | 120200 | 709407370 | 7800 | 7810 | 7810 | 7790 | 200 |
| 424 | 20240118 | 120100 | 707847640 | 7830 | 7810 | 7830 | 7800 | 97 |
| 425 | 20240118 | 120000 | 707088730 | 7800 | 7790 | 7800 | 7790 | 110 |
| 426 | 20240118 | 115900 | 706231780 | 7790 | 7800 | 7800 | 7790 | 356 |
| 427 | 20240118 | 115800 | 703456060 | 7800 | 7800 | 7800 | 7790 | 73 |
| 428 | 20240118 | 115700 | 702886780 | 7790 | 7800 | 7800 | 7790 | 111 |
| 429 | 20240118 | 115600 | 702021620 | 7800 | 7800 | 7800 | 7800 | 313 |
| 430 | 20240118 | 115500 | 699580220 | 7800 | 7810 | 7810 | 7800 | 331 |
| 431 | 20240118 | 115400 | 696998250 | 7810 | 7810 | 7820 | 7800 | 137 |
| 432 | 20240118 | 115300 | 695928860 | 7800 | 7800 | 7810 | 7800 | 189 |
| 433 | 20240118 | 115200 | 694454280 | 7800 | 7800 | 7800 | 7800 | 83 |
| 434 | 20240118 | 115100 | 693806880 | 7800 | 7800 | 7800 | 7800 | 158 |
| 435 | 20240118 | 115000 | 692574480 | 7810 | 7800 | 7820 | 7800 | 330 |
| 436 | 20240118 | 114900 | 689996520 | 7800 | 7800 | 7810 | 7800 | 206 |
| 437 | 20240118 | 114800 | 688389290 | 7800 | 7810 | 7810 | 7800 | 225 |
| 438 | 20240118 | 114700 | 686633520 | 7810 | 7820 | 7820 | 7800 | 86 |
| 439 | 20240118 | 114600 | 685962070 | 7820 | 7800 | 7820 | 7800 | 613 |
| 440 | 20240118 | 114500 | 681175840 | 7800 | 7810 | 7810 | 7800 | 177 |
| 441 | 20240118 | 114400 | 679794520 | 7810 | 7830 | 7830 | 7810 | 380 |
| 442 | 20240118 | 114300 | 676822610 | 7830 | 7830 | 7840 | 7830 | 179 |
| 443 | 20240118 | 114200 | 675420680 | 7840 | 7840 | 7840 | 7830 | 742 |
| 444 | 20240118 | 114100 | 669609130 | 7840 | 7840 | 7840 | 7840 | 120 |
| 445 | 20240118 | 114000 | 668668330 | 7840 | 7850 | 7850 | 7840 | 127 |
| 446 | 20240118 | 113900 | 667671580 | 7850 | 7850 | 7860 | 7850 | 340 |
| 447 | 20240118 | 113800 | 665001630 | 7850 | 7850 | 7850 | 7850 | 139 |
| 448 | 20240118 | 113700 | 663910480 | 7850 | 7850 | 7850 | 7850 | 190 |
| 449 | 20240118 | 113600 | 662418980 | 7850 | 7860 | 7860 | 7850 | 136 |
| 450 | 20240118 | 113500 | 661351130 | 7860 | 7850 | 7860 | 7850 | 263 |
| 451 | 20240118 | 113400 | 659284280 | 7850 | 7850 | 7860 | 7850 | 261 |
| 452 | 20240118 | 113300 | 657234870 | 7850 | 7850 | 7860 | 7850 | 142 |
| 453 | 20240118 | 113200 | 656118930 | 7850 | 7850 | 7860 | 7850 | 167 |
| 454 | 20240118 | 113100 | 654807540 | 7850 | 7880 | 7880 | 7850 | 99 |
| 455 | 20240118 | 113000 | 654028810 | 7870 | 7850 | 7870 | 7850 | 170 |
| 456 | 20240118 | 112900 | 652693020 | 7850 | 7860 | 7860 | 7850 | 341 |
| 457 | 20240118 | 112800 | 650016080 | 7850 | 7850 | 7860 | 7850 | 133 |
| 458 | 20240118 | 112700 | 648971770 | 7850 | 7830 | 7850 | 7830 | 157 |
| 459 | 20240118 | 112600 | 647740780 | 7840 | 7840 | 7840 | 7830 | 229 |
| 460 | 20240118 | 112500 | 645945800 | 7830 | 7860 | 7860 | 7830 | 111 |
| 461 | 20240118 | 112400 | 645075080 | 7850 | 7840 | 7850 | 7830 | 304 |
| 462 | 20240118 | 112300 | 642689970 | 7840 | 7830 | 7840 | 7830 | 240 |
| 463 | 20240118 | 112200 | 640810170 | 7830 | 7830 | 7830 | 7830 | 131 |
| 464 | 20240118 | 112100 | 639784440 | 7840 | 7840 | 7850 | 7830 | 156 |
| 465 | 20240118 | 112000 | 638561190 | 7850 | 7830 | 7850 | 7830 | 477 |
| 466 | 20240118 | 111900 | 634818530 | 7820 | 7830 | 7830 | 7820 | 88 |
| 467 | 20240118 | 111800 | 634129620 | 7830 | 7840 | 7840 | 7830 | 183 |
| 468 | 20240118 | 111700 | 632696670 | 7830 | 7800 | 7830 | 7800 | 120 |
| 469 | 20240118 | 111600 | 631757620 | 7800 | 7810 | 7840 | 7800 | 364 |
| 470 | 20240118 | 111500 | 628910220 | 7800 | 7810 | 7810 | 7800 | 320 |
| 471 | 20240118 | 111400 | 626411070 | 7800 | 7800 | 7810 | 7800 | 152 |
| 472 | 20240118 | 111300 | 625225130 | 7800 | 7800 | 7800 | 7800 | 191 |
| 473 | 20240118 | 111200 | 623735330 | 7800 | 7800 | 7810 | 7800 | 179 |
| 474 | 20240118 | 111100 | 622338300 | 7810 | 7810 | 7810 | 7810 | 452 |
| 475 | 20240118 | 111000 | 618808180 | 7820 | 7810 | 7820 | 7810 | 468 |
| 476 | 20240118 | 110900 | 615152770 | 7810 | 7810 | 7810 | 7810 | 177 |
| 477 | 20240118 | 110800 | 613770400 | 7810 | 7810 | 7820 | 7810 | 219 |
| 478 | 20240118 | 110700 | 612059430 | 7810 | 7810 | 7820 | 7810 | 184 |
| 479 | 20240118 | 110600 | 610622310 | 7820 | 7810 | 7820 | 7810 | 100 |
| 480 | 20240118 | 110500 | 609840740 | 7810 | 7810 | 7840 | 7810 | 245 |
| 481 | 20240118 | 110400 | 607924950 | 7810 | 7820 | 7830 | 7810 | 1241 |
| 482 | 20240118 | 110300 | 598225410 | 7820 | 7820 | 7830 | 7820 | 132 |
| 483 | 20240118 | 110200 | 597192850 | 7820 | 7820 | 7820 | 7820 | 113 |
| 484 | 20240118 | 110100 | 596309190 | 7820 | 7820 | 7830 | 7820 | 112 |
| 485 | 20240118 | 110000 | 595433040 | 7810 | 7840 | 7840 | 7810 | 176 |
| 486 | 20240118 | 105900 | 594056790 | 7840 | 7840 | 7840 | 7820 | 228 |
| 487 | 20240118 | 105800 | 592270900 | 7840 | 7830 | 7840 | 7830 | 54 |
| 488 | 20240118 | 105700 | 591847790 | 7830 | 7810 | 7830 | 7810 | 115 |
| 489 | 20240118 | 105600 | 590947980 | 7810 | 7820 | 7850 | 7810 | 244 |
| 490 | 20240118 | 105500 | 589039310 | 7810 | 7800 | 7810 | 7800 | 186 |
| 491 | 20240118 | 105400 | 587587630 | 7800 | 7810 | 7810 | 7800 | 37 |
| 492 | 20240118 | 105300 | 587298990 | 7810 | 7800 | 7820 | 7790 | 365 |
| 493 | 20240118 | 105200 | 584450030 | 7810 | 7800 | 7810 | 7800 | 94 |
| 494 | 20240118 | 105100 | 583716480 | 7800 | 7800 | 7820 | 7800 | 75 |
| 495 | 20240118 | 105000 | 583131460 | 7820 | 7830 | 7830 | 7800 | 543 |
| 496 | 20240118 | 104900 | 578895170 | 7830 | 7800 | 7830 | 7800 | 86 |
| 497 | 20240118 | 104800 | 578222180 | 7790 | 7790 | 7830 | 7790 | 218 |
| 498 | 20240118 | 104700 | 576520720 | 7810 | 7830 | 7830 | 7810 | 32 |
| 499 | 20240118 | 104600 | 576270400 | 7830 | 7790 | 7830 | 7770 | 595 |
| 500 | 20240118 | 104500 | 571624950 | 7800 | 7790 | 7810 | 7790 | 142 |
| 501 | 20240118 | 104400 | 570517630 | 7790 | 7770 | 7790 | 7770 | 270 |
| 502 | 20240118 | 104300 | 568415730 | 7770 | 7790 | 7800 | 7770 | 266 |
| 503 | 20240118 | 104200 | 566343440 | 7770 | 7810 | 7830 | 7750 | 116 |
| 504 | 20240118 | 104100 | 565441520 | 7820 | 7750 | 7820 | 7750 | 1330 |
| 505 | 20240118 | 104000 | 555127070 | 7750 | 7780 | 7790 | 7750 | 5122 |
| 506 | 20240118 | 103900 | 515374980 | 7780 | 7770 | 7780 | 7770 | 24 |
| 507 | 20240118 | 103800 | 515188420 | 7760 | 7820 | 7820 | 7760 | 140 |
| 508 | 20240118 | 103700 | 514096560 | 7820 | 7780 | 7820 | 7750 | 903 |
| 509 | 20240118 | 103600 | 507087410 | 7780 | 7800 | 7800 | 7780 | 2278 |
| 510 | 20240118 | 103500 | 489340230 | 7800 | 7800 | 7800 | 7800 | 19 |
| 511 | 20240118 | 103400 | 489192030 | 7800 | 7800 | 7850 | 7800 | 180 |
| 512 | 20240118 | 103300 | 487783080 | 7810 | 7830 | 7830 | 7810 | 69 |
| 513 | 20240118 | 103200 | 487243500 | 7830 | 7830 | 7840 | 7830 | 233 |
| 514 | 20240118 | 103100 | 485417060 | 7840 | 7850 | 7850 | 7840 | 270 |
| 515 | 20240118 | 103000 | 483297960 | 7850 | 7850 | 7870 | 7850 | 716 |
| 516 | 20240118 | 102900 | 477676300 | 7860 | 7840 | 7860 | 7840 | 229 |
| 517 | 20240118 | 102800 | 475878690 | 7840 | 7840 | 7840 | 7840 | 22 |
| 518 | 20240118 | 102700 | 475706210 | 7840 | 7840 | 7850 | 7840 | 80 |
| 519 | 20240118 | 102600 | 475078690 | 7840 | 7830 | 7840 | 7810 | 632 |
| 520 | 20240118 | 102500 | 470130880 | 7830 | 7830 | 7830 | 7830 | 133 |
| 521 | 20240118 | 102400 | 469089490 | 7830 | 7820 | 7830 | 7820 | 126 |
| 522 | 20240118 | 102300 | 468102980 | 7820 | 7820 | 7830 | 7820 | 193 |
| 523 | 20240118 | 102200 | 466592990 | 7820 | 7810 | 7820 | 7810 | 157 |
| 524 | 20240118 | 102100 | 465366580 | 7810 | 7820 | 7820 | 7810 | 29 |
| 525 | 20240118 | 102000 | 465140000 | 7820 | 7820 | 7820 | 7820 | 124 |
| 526 | 20240118 | 101900 | 464170320 | 7830 | 7820 | 7830 | 7820 | 95 |
| 527 | 20240118 | 101800 | 463427150 | 7810 | 7810 | 7820 | 7810 | 209 |
| 528 | 20240118 | 101700 | 461794550 | 7810 | 7800 | 7820 | 7800 | 597 |
| 529 | 20240118 | 101600 | 457136950 | 7800 | 7810 | 7810 | 7800 | 196 |
| 530 | 20240118 | 101500 | 455606700 | 7800 | 7850 | 7850 | 7800 | 5064 |
| 531 | 20240118 | 101400 | 415887700 | 7850 | 7860 | 7860 | 7850 | 113 |
| 532 | 20240118 | 101300 | 415000020 | 7850 | 7850 | 7860 | 7850 | 24 |
| 533 | 20240118 | 101200 | 414811570 | 7860 | 7860 | 7880 | 7860 | 132 |
| 534 | 20240118 | 101100 | 413773580 | 7860 | 7850 | 7890 | 7850 | 1005 |
| 535 | 20240118 | 101000 | 405879970 | 7850 | 7860 | 7860 | 7850 | 980 |
| 536 | 20240118 | 100900 | 398177490 | 7860 | 7870 | 7890 | 7860 | 191 |
| 537 | 20240118 | 100800 | 396671470 | 7860 | 7860 | 7890 | 7860 | 90 |
| 538 | 20240118 | 100700 | 395963440 | 7890 | 7860 | 7890 | 7860 | 197 |
| 539 | 20240118 | 100600 | 394413010 | 7860 | 7860 | 7860 | 7860 | 11 |
| 540 | 20240118 | 100500 | 394326550 | 7850 | 7870 | 7900 | 7850 | 1560 |
| 541 | 20240118 | 100400 | 382075540 | 7870 | 7870 | 7870 | 7870 | 47 |
| 542 | 20240118 | 100300 | 381705650 | 7910 | 7890 | 7910 | 7870 | 189 |
| 543 | 20240118 | 100200 | 380213930 | 7890 | 7920 | 7920 | 7890 | 1956 |
| 544 | 20240118 | 100100 | 364746250 | 7920 | 7920 | 7930 | 7920 | 241 |
| 545 | 20240118 | 100000 | 362836940 | 7920 | 7930 | 7930 | 7920 | 89 |
| 546 | 20240118 | 095900 | 362131360 | 7920 | 7910 | 7920 | 7910 | 112 |
| 547 | 20240118 | 095800 | 361244700 | 7910 | 7930 | 7940 | 7910 | 257 |
| 548 | 20240118 | 095700 | 359207020 | 7930 | 7880 | 7930 | 7880 | 305 |
| 549 | 20240118 | 095600 | 356797720 | 7900 | 7890 | 7900 | 7870 | 319 |
| 550 | 20240118 | 095500 | 354283410 | 7890 | 7860 | 7890 | 7860 | 244 |
| 551 | 20240118 | 095400 | 352362660 | 7870 | 7850 | 7870 | 7840 | 97 |
| 552 | 20240118 | 095300 | 351600740 | 7850 | 7860 | 7870 | 7850 | 1221 |
| 553 | 20240118 | 095200 | 342003110 | 7860 | 7800 | 7860 | 7800 | 335 |
| 554 | 20240118 | 095100 | 339383840 | 7830 | 7810 | 7830 | 7780 | 209 |
| 555 | 20240118 | 095000 | 337752000 | 7810 | 7780 | 7810 | 7750 | 1581 |
| 556 | 20240118 | 094900 | 325436480 | 7740 | 7780 | 7780 | 7710 | 8926 |
| 557 | 20240118 | 094800 | 256424060 | 7780 | 7780 | 7800 | 7770 | 302 |
| 558 | 20240118 | 094700 | 254074050 | 7790 | 7800 | 7800 | 7770 | 192 |
| 559 | 20240118 | 094600 | 252577480 | 7800 | 7810 | 7820 | 7770 | 1162 |
| 560 | 20240118 | 094500 | 243522790 | 7810 | 7810 | 7810 | 7810 | 70 |
| 561 | 20240118 | 094400 | 242976090 | 7810 | 7820 | 7840 | 7810 | 344 |
| 562 | 20240118 | 094300 | 240286590 | 7820 | 7830 | 7850 | 7810 | 4116 |
| 563 | 20240118 | 094200 | 208109260 | 7820 | 7840 | 7840 | 7820 | 1087 |
| 564 | 20240118 | 094100 | 199594760 | 7840 | 7860 | 7860 | 7840 | 428 |
| 565 | 20240118 | 094000 | 196234230 | 7850 | 7860 | 7860 | 7850 | 203 |
| 566 | 20240118 | 093900 | 194640600 | 7850 | 7860 | 7870 | 7850 | 857 |
| 567 | 20240118 | 093800 | 187899500 | 7860 | 7870 | 7870 | 7860 | 711 |
| 568 | 20240118 | 093700 | 182308440 | 7870 | 7900 | 7900 | 7870 | 173 |
| 569 | 20240118 | 093600 | 180945190 | 7870 | 7870 | 7910 | 7870 | 79 |
| 570 | 20240118 | 093500 | 180321200 | 7880 | 7880 | 7910 | 7870 | 214 |
| 571 | 20240118 | 093400 | 178634890 | 7870 | 7870 | 7910 | 7870 | 1308 |
| 572 | 20240118 | 093300 | 168317270 | 7870 | 7860 | 7870 | 7850 | 191 |
| 573 | 20240118 | 093200 | 166815880 | 7860 | 7850 | 7860 | 7840 | 178 |
| 574 | 20240118 | 093100 | 165417990 | 7850 | 7850 | 7860 | 7840 | 1702 |
| 575 | 20240118 | 093000 | 152053260 | 7860 | 7850 | 7860 | 7850 | 174 |
| 576 | 20240118 | 092900 | 150687260 | 7850 | 7860 | 7870 | 7850 | 241 |
| 577 | 20240118 | 092800 | 148793050 | 7860 | 7860 | 7870 | 7860 | 162 |
| 578 | 20240118 | 092700 | 147519430 | 7870 | 7890 | 7890 | 7870 | 558 |
| 579 | 20240118 | 092600 | 143125290 | 7890 | 7920 | 7920 | 7870 | 215 |
| 580 | 20240118 | 092500 | 141429870 | 7920 | 7880 | 7930 | 7880 | 545 |
| 581 | 20240118 | 092400 | 137129210 | 7870 | 7870 | 7870 | 7870 | 92 |
| 582 | 20240118 | 092300 | 136405170 | 7870 | 7880 | 7880 | 7870 | 330 |
| 583 | 20240118 | 092200 | 133805110 | 7880 | 7890 | 7890 | 7880 | 71 |
| 584 | 20240118 | 092100 | 133245550 | 7930 | 7880 | 7930 | 7880 | 95 |
| 585 | 20240118 | 092000 | 132492650 | 7880 | 7890 | 7890 | 7880 | 408 |
| 586 | 20240118 | 091900 | 129274960 | 7930 | 7930 | 7930 | 7890 | 389 |
| 587 | 20240118 | 091800 | 126198190 | 7940 | 7960 | 7960 | 7940 | 2008 |
| 588 | 20240118 | 091700 | 110219220 | 7960 | 7950 | 7960 | 7950 | 323 |
| 589 | 20240118 | 091600 | 107648460 | 7950 | 7960 | 7990 | 7950 | 25 |
| 590 | 20240118 | 091500 | 107449570 | 7950 | 7940 | 7980 | 7940 | 474 |
| 591 | 20240118 | 091400 | 103673800 | 7940 | 7940 | 7970 | 7940 | 239 |
| 592 | 20240118 | 091300 | 101773210 | 7930 | 7940 | 7940 | 7930 | 184 |
| 593 | 20240118 | 091200 | 100313590 | 7940 | 7940 | 7950 | 7920 | 646 |
| 594 | 20240118 | 091100 | 95186950 | 7950 | 7950 | 7950 | 7930 | 89 |
| 595 | 20240118 | 091000 | 94479690 | 7940 | 7920 | 8000 | 7920 | 2590 |
| 596 | 20240118 | 090900 | 73958230 | 7880 | 7880 | 7880 | 7880 | 226 |
| 597 | 20240118 | 090800 | 72177350 | 7880 | 7900 | 7900 | 7880 | 3828 |
| 598 | 20240118 | 090700 | 42010190 | 7900 | 7950 | 7950 | 7900 | 948 |
| 599 | 20240118 | 090600 | 34498160 | 7970 | 8000 | 8000 | 7970 | 493 |
| 600 | 20240118 | 090500 | 30568500 | 7970 | 8000 | 8000 | 7970 | 62 |
| 601 | 20240118 | 090400 | 30074150 | 7970 | 7970 | 7980 | 7970 | 522 |
| 602 | 20240118 | 090300 | 25913310 | 7970 | 7970 | 7970 | 7970 | 100 |
| 603 | 20240118 | 090200 | 25116310 | 7970 | 7970 | 7970 | 7970 | 277 |
| 604 | 20240118 | 090100 | 22908620 | 7980 | 8000 | 8000 | 7980 | 903 |
| 605 | 20240118 | 090000 | 15688000 | 8000 | 8000 | 8000 | 8000 | 1961 |