30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 3 | 20240119 | 192900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 4 | 20240119 | 192800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 5 | 20240119 | 192700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 6 | 20240119 | 192600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 7 | 20240119 | 192500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 8 | 20240119 | 192400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 9 | 20240119 | 192300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 10 | 20240119 | 192200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 11 | 20240119 | 192100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 12 | 20240119 | 192000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 13 | 20240119 | 191900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 14 | 20240119 | 191800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 15 | 20240119 | 191700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 16 | 20240119 | 191600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 17 | 20240119 | 191500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 18 | 20240119 | 191400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 19 | 20240119 | 191300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 20 | 20240119 | 191200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 21 | 20240119 | 191100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 22 | 20240119 | 191000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 23 | 20240119 | 190900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 24 | 20240119 | 190800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 25 | 20240119 | 190700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 26 | 20240119 | 190600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 27 | 20240119 | 190500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 28 | 20240119 | 190400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 29 | 20240119 | 190300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 30 | 20240119 | 190200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 31 | 20240119 | 190100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 32 | 20240119 | 190000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 33 | 20240119 | 185900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 34 | 20240119 | 185800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 35 | 20240119 | 185700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 36 | 20240119 | 185600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 37 | 20240119 | 185500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 38 | 20240119 | 185400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 39 | 20240119 | 185300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 40 | 20240119 | 185200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 41 | 20240119 | 185100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 42 | 20240119 | 185000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 43 | 20240119 | 184900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 44 | 20240119 | 184800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 45 | 20240119 | 184700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 46 | 20240119 | 184600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 47 | 20240119 | 184500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 48 | 20240119 | 184400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 49 | 20240119 | 184300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 50 | 20240119 | 184200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 51 | 20240119 | 184100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 52 | 20240119 | 184000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 53 | 20240119 | 183900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 54 | 20240119 | 183800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 55 | 20240119 | 183700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 56 | 20240119 | 183600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 57 | 20240119 | 183500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 58 | 20240119 | 183400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 59 | 20240119 | 183300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 60 | 20240119 | 183200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 61 | 20240119 | 183100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 62 | 20240119 | 183000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 63 | 20240119 | 182900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 64 | 20240119 | 182800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 65 | 20240119 | 182700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 66 | 20240119 | 182600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 67 | 20240119 | 182500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 68 | 20240119 | 182400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 69 | 20240119 | 182300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 70 | 20240119 | 182200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 71 | 20240119 | 182100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 72 | 20240119 | 182000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 73 | 20240119 | 181900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 74 | 20240119 | 181800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 75 | 20240119 | 181700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 76 | 20240119 | 181600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 77 | 20240119 | 181500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 78 | 20240119 | 181400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 79 | 20240119 | 181300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 80 | 20240119 | 181200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 81 | 20240119 | 181100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 82 | 20240119 | 181000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 83 | 20240119 | 180900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 84 | 20240119 | 180800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 85 | 20240119 | 180700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 86 | 20240119 | 180600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 87 | 20240119 | 180500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 88 | 20240119 | 180400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 89 | 20240119 | 180300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 90 | 20240119 | 180200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 91 | 20240119 | 180100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 92 | 20240119 | 180000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 93 | 20240119 | 175900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 94 | 20240119 | 175800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 95 | 20240119 | 175700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 96 | 20240119 | 175600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 97 | 20240119 | 175500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 98 | 20240119 | 175400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 99 | 20240119 | 175300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 100 | 20240119 | 175200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 101 | 20240119 | 175100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 102 | 20240119 | 175000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 103 | 20240119 | 174900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 104 | 20240119 | 174800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 105 | 20240119 | 174700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 106 | 20240119 | 174600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 107 | 20240119 | 174500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 108 | 20240119 | 174400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 109 | 20240119 | 174300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 110 | 20240119 | 174200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 111 | 20240119 | 174100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 112 | 20240119 | 174000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 113 | 20240119 | 173900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 114 | 20240119 | 173800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 115 | 20240119 | 173700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 116 | 20240119 | 173600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 117 | 20240119 | 173500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 118 | 20240119 | 173400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 119 | 20240119 | 173300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 120 | 20240119 | 173200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 121 | 20240119 | 173100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 122 | 20240119 | 173000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 123 | 20240119 | 172900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 124 | 20240119 | 172800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 125 | 20240119 | 172700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 126 | 20240119 | 172600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 127 | 20240119 | 172500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 128 | 20240119 | 172400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 129 | 20240119 | 172300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 130 | 20240119 | 172200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 131 | 20240119 | 172100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 132 | 20240119 | 172000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 133 | 20240119 | 171900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 134 | 20240119 | 171800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 135 | 20240119 | 171700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 136 | 20240119 | 171600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 137 | 20240119 | 171500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 138 | 20240119 | 171400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 139 | 20240119 | 171300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 140 | 20240119 | 171200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 141 | 20240119 | 171100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 142 | 20240119 | 171000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 143 | 20240119 | 170900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 144 | 20240119 | 170800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 145 | 20240119 | 170700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 146 | 20240119 | 170600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 147 | 20240119 | 170500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 148 | 20240119 | 170400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 149 | 20240119 | 170300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 150 | 20240119 | 170200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 151 | 20240119 | 170100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 152 | 20240119 | 170000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 153 | 20240119 | 165900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 154 | 20240119 | 165800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 155 | 20240119 | 165700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 156 | 20240119 | 165600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 157 | 20240119 | 165500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 158 | 20240119 | 165400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 159 | 20240119 | 165300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 160 | 20240119 | 165200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 161 | 20240119 | 165100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 162 | 20240119 | 165000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 163 | 20240119 | 164900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 164 | 20240119 | 164800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 165 | 20240119 | 164700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 166 | 20240119 | 164600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 167 | 20240119 | 164500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 168 | 20240119 | 164400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 169 | 20240119 | 164300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 170 | 20240119 | 164200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 171 | 20240119 | 164100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 172 | 20240119 | 164000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 173 | 20240119 | 163900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 174 | 20240119 | 163800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 175 | 20240119 | 163700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 176 | 20240119 | 163600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 177 | 20240119 | 163500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 178 | 20240119 | 163400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 179 | 20240119 | 163300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 180 | 20240119 | 163200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 181 | 20240119 | 163100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 182 | 20240119 | 163000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 183 | 20240119 | 162900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 184 | 20240119 | 162800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 185 | 20240119 | 162700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 186 | 20240119 | 162600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 187 | 20240119 | 162500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 188 | 20240119 | 162400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 189 | 20240119 | 162300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 190 | 20240119 | 162200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 191 | 20240119 | 162100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 192 | 20240119 | 162000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 193 | 20240119 | 161900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 194 | 20240119 | 161800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 195 | 20240119 | 161700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 196 | 20240119 | 161600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 197 | 20240119 | 161500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20240119 | 161400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 199 | 20240119 | 161300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20240119 | 161200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20240119 | 161100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20240119 | 161000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20240119 | 160900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20240119 | 160800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20240119 | 160700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20240119 | 160600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20240119 | 160500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 208 | 20240119 | 160400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 209 | 20240119 | 160300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 210 | 20240119 | 160200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 211 | 20240119 | 160100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 212 | 20240119 | 160000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 4732 |
| 213 | 20240119 | 155900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 214 | 20240119 | 155800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 215 | 20240119 | 155700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 216 | 20240119 | 155600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 217 | 20240119 | 155500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 218 | 20240119 | 155400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 219 | 20240119 | 155300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 220 | 20240119 | 155200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 221 | 20240119 | 155100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 222 | 20240119 | 155000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 223 | 20240119 | 154900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 224 | 20240119 | 154800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 225 | 20240119 | 154700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 226 | 20240119 | 154600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 227 | 20240119 | 154500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 228 | 20240119 | 154400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 229 | 20240119 | 154300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 230 | 20240119 | 154200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 231 | 20240119 | 154100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 232 | 20240119 | 154000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 233 | 20240119 | 153900 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 234 | 20240119 | 153800 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 235 | 20240119 | 153700 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 236 | 20240119 | 153600 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 237 | 20240119 | 153500 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 238 | 20240119 | 153400 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 239 | 20240119 | 153300 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 240 | 20240119 | 153200 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 241 | 20240119 | 153100 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 242 | 20240119 | 153000 | 1027685530 | 7490 | 7490 | 7490 | 7490 | 9464 |
| 243 | 20240119 | 152900 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 244 | 20240119 | 152800 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 245 | 20240119 | 152700 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 246 | 20240119 | 152600 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 247 | 20240119 | 152500 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 248 | 20240119 | 152400 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 249 | 20240119 | 152300 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 250 | 20240119 | 152200 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 251 | 20240119 | 152100 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 252 | 20240119 | 152000 | 992242850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 253 | 20240119 | 151900 | 992242850 | 7490 | 7470 | 7500 | 7460 | 1394 |
| 254 | 20240119 | 151800 | 981807540 | 7460 | 7450 | 7470 | 7450 | 940 |
| 255 | 20240119 | 151700 | 974800150 | 7460 | 7470 | 7470 | 7460 | 20 |
| 256 | 20240119 | 151600 | 974650890 | 7470 | 7470 | 7470 | 7470 | 50 |
| 257 | 20240119 | 151500 | 974277390 | 7470 | 7470 | 7470 | 7450 | 236 |
| 258 | 20240119 | 151400 | 972518960 | 7480 | 7470 | 7480 | 7450 | 566 |
| 259 | 20240119 | 151300 | 968299650 | 7480 | 7470 | 7480 | 7470 | 93 |
| 260 | 20240119 | 151200 | 967604930 | 7480 | 7480 | 7480 | 7450 | 163 |
| 261 | 20240119 | 151100 | 966389930 | 7450 | 7470 | 7490 | 7450 | 1100 |
| 262 | 20240119 | 151000 | 958181730 | 7470 | 7500 | 7500 | 7470 | 10 |
| 263 | 20240119 | 150900 | 958106880 | 7480 | 7480 | 7500 | 7480 | 49 |
| 264 | 20240119 | 150800 | 957740340 | 7500 | 7480 | 7500 | 7460 | 138 |
| 265 | 20240119 | 150700 | 956709410 | 7500 | 7500 | 7500 | 7480 | 20 |
| 266 | 20240119 | 150600 | 956559750 | 7460 | 7480 | 7500 | 7460 | 182 |
| 267 | 20240119 | 150500 | 955199710 | 7500 | 7490 | 7500 | 7490 | 141 |
| 268 | 20240119 | 150400 | 954143590 | 7500 | 7470 | 7500 | 7470 | 601 |
| 269 | 20240119 | 150300 | 949646720 | 7470 | 7470 | 7480 | 7470 | 324 |
| 270 | 20240119 | 150200 | 947226420 | 7480 | 7470 | 7480 | 7470 | 810 |
| 271 | 20240119 | 150100 | 941175680 | 7480 | 7490 | 7490 | 7480 | 1250 |
| 272 | 20240119 | 150000 | 931825660 | 7480 | 7470 | 7480 | 7470 | 1523 |
| 273 | 20240119 | 145900 | 920447300 | 7470 | 7480 | 7480 | 7440 | 3306 |
| 274 | 20240119 | 145800 | 895806820 | 7460 | 7480 | 7490 | 7460 | 539 |
| 275 | 20240119 | 145700 | 891776440 | 7480 | 7490 | 7490 | 7470 | 302 |
| 276 | 20240119 | 145600 | 889516460 | 7490 | 7490 | 7490 | 7470 | 87 |
| 277 | 20240119 | 145500 | 888865330 | 7490 | 7490 | 7490 | 7490 | 43 |
| 278 | 20240119 | 145400 | 888543260 | 7490 | 7490 | 7490 | 7490 | 36 |
| 279 | 20240119 | 145300 | 888273620 | 7490 | 7490 | 7490 | 7490 | 36 |
| 280 | 20240119 | 145200 | 888003980 | 7490 | 7480 | 7490 | 7480 | 185 |
| 281 | 20240119 | 145100 | 886619350 | 7490 | 7480 | 7500 | 7480 | 192 |
| 282 | 20240119 | 145000 | 885182750 | 7500 | 7500 | 7500 | 7480 | 303 |
| 283 | 20240119 | 144900 | 882912250 | 7500 | 7500 | 7500 | 7500 | 75 |
| 284 | 20240119 | 144800 | 882349750 | 7500 | 7500 | 7500 | 7500 | 18 |
| 285 | 20240119 | 144700 | 882214750 | 7510 | 7500 | 7510 | 7460 | 719 |
| 286 | 20240119 | 144600 | 876848100 | 7500 | 7500 | 7510 | 7500 | 1630 |
| 287 | 20240119 | 144500 | 864623060 | 7500 | 7510 | 7510 | 7500 | 14 |
| 288 | 20240119 | 144400 | 864518050 | 7500 | 7500 | 7500 | 7500 | 787 |
| 289 | 20240119 | 144300 | 858615550 | 7500 | 7480 | 7500 | 7480 | 307 |
| 290 | 20240119 | 144200 | 856316540 | 7480 | 7480 | 7480 | 7480 | 0 |
| 291 | 20240119 | 144100 | 856316540 | 7480 | 7480 | 7480 | 7480 | 0 |
| 292 | 20240119 | 144000 | 856316540 | 7480 | 7460 | 7480 | 7450 | 301 |
| 293 | 20240119 | 143900 | 854073960 | 7480 | 7480 | 7480 | 7470 | 89 |
| 294 | 20240119 | 143800 | 853409110 | 7450 | 7480 | 7480 | 7450 | 906 |
| 295 | 20240119 | 143700 | 846645810 | 7480 | 7480 | 7480 | 7480 | 8 |
| 296 | 20240119 | 143600 | 846585970 | 7480 | 7480 | 7480 | 7480 | 0 |
| 297 | 20240119 | 143500 | 846585970 | 7480 | 7480 | 7480 | 7480 | 1 |
| 298 | 20240119 | 143400 | 846578490 | 7480 | 7480 | 7490 | 7480 | 934 |
| 299 | 20240119 | 143300 | 839592160 | 7480 | 7480 | 7480 | 7480 | 0 |
| 300 | 20240119 | 143200 | 839592160 | 7480 | 7470 | 7480 | 7470 | 24 |
| 301 | 20240119 | 143100 | 839412870 | 7480 | 7470 | 7480 | 7460 | 391 |
| 302 | 20240119 | 143000 | 836493920 | 7470 | 7470 | 7470 | 7470 | 141 |
| 303 | 20240119 | 142900 | 835440650 | 7470 | 7470 | 7470 | 7470 | 8 |
| 304 | 20240119 | 142800 | 835380890 | 7470 | 7470 | 7470 | 7470 | 462 |
| 305 | 20240119 | 142700 | 831929750 | 7480 | 7470 | 7480 | 7470 | 613 |
| 306 | 20240119 | 142600 | 827350630 | 7470 | 7470 | 7470 | 7470 | 0 |
| 307 | 20240119 | 142500 | 827350630 | 7470 | 7470 | 7470 | 7450 | 1363 |
| 308 | 20240119 | 142400 | 817195720 | 7470 | 7450 | 7480 | 7450 | 117 |
| 309 | 20240119 | 142300 | 816321900 | 7460 | 7460 | 7480 | 7460 | 255 |
| 310 | 20240119 | 142200 | 814417340 | 7450 | 7470 | 7480 | 7450 | 2133 |
| 311 | 20240119 | 142100 | 798521680 | 7480 | 7480 | 7480 | 7480 | 0 |
| 312 | 20240119 | 142000 | 798521680 | 7480 | 7470 | 7480 | 7450 | 181 |
| 313 | 20240119 | 141900 | 797172450 | 7480 | 7460 | 7480 | 7460 | 202 |
| 314 | 20240119 | 141800 | 795665470 | 7470 | 7470 | 7480 | 7460 | 422 |
| 315 | 20240119 | 141700 | 792513750 | 7480 | 7480 | 7480 | 7470 | 205 |
| 316 | 20240119 | 141600 | 790982350 | 7470 | 7480 | 7480 | 7470 | 247 |
| 317 | 20240119 | 141500 | 789136790 | 7480 | 7470 | 7480 | 7470 | 211 |
| 318 | 20240119 | 141400 | 787560510 | 7480 | 7470 | 7480 | 7470 | 11 |
| 319 | 20240119 | 141300 | 787478330 | 7480 | 7470 | 7480 | 7470 | 701 |
| 320 | 20240119 | 141200 | 782241840 | 7470 | 7480 | 7480 | 7470 | 341 |
| 321 | 20240119 | 141100 | 779694560 | 7470 | 7470 | 7480 | 7460 | 580 |
| 322 | 20240119 | 141000 | 775362100 | 7470 | 7470 | 7480 | 7470 | 23 |
| 323 | 20240119 | 140900 | 775190270 | 7480 | 7480 | 7480 | 7480 | 0 |
| 324 | 20240119 | 140800 | 775190270 | 7480 | 7480 | 7480 | 7480 | 0 |
| 325 | 20240119 | 140700 | 775190270 | 7480 | 7450 | 7480 | 7440 | 176 |
| 326 | 20240119 | 140600 | 773879440 | 7450 | 7460 | 7460 | 7450 | 900 |
| 327 | 20240119 | 140500 | 767174400 | 7480 | 7460 | 7480 | 7450 | 402 |
| 328 | 20240119 | 140400 | 764178880 | 7480 | 7480 | 7480 | 7480 | 1 |
| 329 | 20240119 | 140300 | 764171400 | 7470 | 7470 | 7480 | 7450 | 317 |
| 330 | 20240119 | 140200 | 761807020 | 7490 | 7490 | 7490 | 7490 | 22 |
| 331 | 20240119 | 140100 | 761642240 | 7470 | 7480 | 7490 | 7470 | 300 |
| 332 | 20240119 | 140000 | 759399730 | 7480 | 7450 | 7480 | 7450 | 42 |
| 333 | 20240119 | 135900 | 759086670 | 7450 | 7470 | 7470 | 7450 | 600 |
| 334 | 20240119 | 135800 | 754613410 | 7490 | 7480 | 7490 | 7460 | 201 |
| 335 | 20240119 | 135700 | 753112880 | 7490 | 7480 | 7490 | 7480 | 31 |
| 336 | 20240119 | 135600 | 752880990 | 7490 | 7490 | 7490 | 7490 | 0 |
| 337 | 20240119 | 135500 | 752880990 | 7490 | 7490 | 7490 | 7490 | 0 |
| 338 | 20240119 | 135400 | 752880990 | 7490 | 7480 | 7490 | 7470 | 31 |
| 339 | 20240119 | 135300 | 752649390 | 7490 | 7490 | 7500 | 7490 | 121 |
| 340 | 20240119 | 135200 | 751742990 | 7500 | 7500 | 7500 | 7500 | 0 |
| 341 | 20240119 | 135100 | 751742990 | 7500 | 7500 | 7500 | 7470 | 232 |
| 342 | 20240119 | 135000 | 750009880 | 7470 | 7480 | 7500 | 7470 | 429 |
| 343 | 20240119 | 134900 | 746804080 | 7500 | 7500 | 7500 | 7500 | 0 |
| 344 | 20240119 | 134800 | 746804080 | 7500 | 7480 | 7500 | 7470 | 84 |
| 345 | 20240119 | 134700 | 746176020 | 7500 | 7480 | 7500 | 7480 | 55 |
| 346 | 20240119 | 134600 | 745764600 | 7500 | 7500 | 7500 | 7500 | 0 |
| 347 | 20240119 | 134500 | 745764600 | 7500 | 7500 | 7500 | 7480 | 44 |
| 348 | 20240119 | 134400 | 745435430 | 7490 | 7500 | 7500 | 7490 | 20 |
| 349 | 20240119 | 134300 | 745285610 | 7510 | 7500 | 7510 | 7500 | 804 |
| 350 | 20240119 | 134200 | 739255600 | 7500 | 7490 | 7500 | 7490 | 94 |
| 351 | 20240119 | 134100 | 738551430 | 7500 | 7500 | 7500 | 7500 | 816 |
| 352 | 20240119 | 134000 | 732431430 | 7500 | 7500 | 7500 | 7500 | 1004 |
| 353 | 20240119 | 133900 | 724901430 | 7500 | 7480 | 7500 | 7470 | 175 |
| 354 | 20240119 | 133800 | 723593090 | 7500 | 7500 | 7500 | 7500 | 3 |
| 355 | 20240119 | 133700 | 723570590 | 7500 | 7500 | 7500 | 7500 | 2 |
| 356 | 20240119 | 133600 | 723555590 | 7500 | 7480 | 7500 | 7480 | 65 |
| 357 | 20240119 | 133500 | 723069220 | 7500 | 7490 | 7500 | 7490 | 125 |
| 358 | 20240119 | 133400 | 722132940 | 7490 | 7480 | 7500 | 7480 | 1681 |
| 359 | 20240119 | 133300 | 709525970 | 7480 | 7480 | 7480 | 7480 | 30 |
| 360 | 20240119 | 133200 | 709301570 | 7500 | 7500 | 7500 | 7500 | 50 |
| 361 | 20240119 | 133100 | 708926570 | 7500 | 7490 | 7500 | 7490 | 4 |
| 362 | 20240119 | 133000 | 708896590 | 7500 | 7490 | 7500 | 7480 | 46 |
| 363 | 20240119 | 132900 | 708552300 | 7480 | 7490 | 7500 | 7470 | 503 |
| 364 | 20240119 | 132800 | 704787660 | 7490 | 7470 | 7490 | 7470 | 1713 |
| 365 | 20240119 | 132700 | 691964370 | 7480 | 7480 | 7480 | 7470 | 82 |
| 366 | 20240119 | 132600 | 691351310 | 7490 | 7470 | 7490 | 7470 | 1500 |
| 367 | 20240119 | 132500 | 680130180 | 7470 | 7460 | 7480 | 7460 | 477 |
| 368 | 20240119 | 132400 | 676571350 | 7480 | 7470 | 7480 | 7450 | 235 |
| 369 | 20240119 | 132300 | 674819880 | 7480 | 7480 | 7480 | 7480 | 208 |
| 370 | 20240119 | 132200 | 673264040 | 7480 | 7470 | 7480 | 7460 | 51 |
| 371 | 20240119 | 132100 | 672883530 | 7480 | 7480 | 7480 | 7460 | 36 |
| 372 | 20240119 | 132000 | 672614570 | 7480 | 7470 | 7480 | 7470 | 1101 |
| 373 | 20240119 | 131900 | 664380620 | 7470 | 7470 | 7470 | 7470 | 0 |
| 374 | 20240119 | 131800 | 664380620 | 7470 | 7460 | 7470 | 7460 | 57 |
| 375 | 20240119 | 131700 | 663955380 | 7480 | 7470 | 7480 | 7450 | 51 |
| 376 | 20240119 | 131600 | 663575180 | 7490 | 7470 | 7490 | 7470 | 153 |
| 377 | 20240119 | 131500 | 662432120 | 7470 | 7450 | 7470 | 7450 | 262 |
| 378 | 20240119 | 131400 | 660480030 | 7450 | 7490 | 7490 | 7450 | 1976 |
| 379 | 20240119 | 131300 | 645751100 | 7490 | 7490 | 7490 | 7490 | 5 |
| 380 | 20240119 | 131200 | 645713650 | 7480 | 7480 | 7500 | 7470 | 261 |
| 381 | 20240119 | 131100 | 643762810 | 7500 | 7500 | 7500 | 7500 | 134 |
| 382 | 20240119 | 131000 | 642757810 | 7500 | 7500 | 7500 | 7500 | 0 |
| 383 | 20240119 | 130900 | 642757810 | 7500 | 7500 | 7500 | 7460 | 439 |
| 384 | 20240119 | 130800 | 639473770 | 7500 | 7500 | 7500 | 7500 | 0 |
| 385 | 20240119 | 130700 | 639473770 | 7500 | 7500 | 7500 | 7500 | 1 |
| 386 | 20240119 | 130600 | 639466270 | 7470 | 7500 | 7500 | 7470 | 91 |
| 387 | 20240119 | 130500 | 638785570 | 7500 | 7500 | 7500 | 7500 | 0 |
| 388 | 20240119 | 130400 | 638785570 | 7500 | 7470 | 7500 | 7460 | 1012 |
| 389 | 20240119 | 130300 | 631235490 | 7500 | 7500 | 7500 | 7470 | 32 |
| 390 | 20240119 | 130200 | 630996390 | 7450 | 7480 | 7500 | 7450 | 529 |
| 391 | 20240119 | 130100 | 627044340 | 7450 | 7470 | 7490 | 7450 | 1251 |
| 392 | 20240119 | 130000 | 617720460 | 7470 | 7500 | 7510 | 7470 | 94 |
| 393 | 20240119 | 125900 | 617018040 | 7510 | 7500 | 7510 | 7470 | 301 |
| 394 | 20240119 | 125800 | 614759110 | 7490 | 7460 | 7490 | 7460 | 946 |
| 395 | 20240119 | 125700 | 607695370 | 7460 | 7460 | 7460 | 7460 | 30 |
| 396 | 20240119 | 125600 | 607471570 | 7460 | 7500 | 7500 | 7460 | 2974 |
| 397 | 20240119 | 125500 | 585245170 | 7510 | 7500 | 7510 | 7490 | 195 |
| 398 | 20240119 | 125400 | 583781820 | 7500 | 7540 | 7540 | 7500 | 210 |
| 399 | 20240119 | 125300 | 582206550 | 7520 | 7520 | 7520 | 7520 | 1 |
| 400 | 20240119 | 125200 | 582199030 | 7540 | 7500 | 7540 | 7500 | 51 |
| 401 | 20240119 | 125100 | 581816290 | 7510 | 7510 | 7510 | 7490 | 1596 |
| 402 | 20240119 | 125000 | 569858120 | 7510 | 7550 | 7550 | 7500 | 5060 |
| 403 | 20240119 | 124900 | 531870290 | 7550 | 7530 | 7550 | 7510 | 2031 |
| 404 | 20240119 | 124800 | 516611770 | 7550 | 7550 | 7550 | 7550 | 2 |
| 405 | 20240119 | 124700 | 516596670 | 7550 | 7540 | 7550 | 7520 | 429 |
| 406 | 20240119 | 124600 | 513368040 | 7550 | 7530 | 7550 | 7530 | 48 |
| 407 | 20240119 | 124500 | 513006520 | 7550 | 7530 | 7560 | 7530 | 110 |
| 408 | 20240119 | 124400 | 512177100 | 7560 | 7560 | 7560 | 7530 | 150 |
| 409 | 20240119 | 124300 | 511047500 | 7560 | 7540 | 7560 | 7530 | 254 |
| 410 | 20240119 | 124200 | 509134700 | 7570 | 7570 | 7570 | 7570 | 0 |
| 411 | 20240119 | 124100 | 509134700 | 7570 | 7570 | 7570 | 7570 | 1 |
| 412 | 20240119 | 124000 | 509127130 | 7570 | 7540 | 7570 | 7530 | 31 |
| 413 | 20240119 | 123900 | 508893560 | 7570 | 7540 | 7570 | 7530 | 426 |
| 414 | 20240119 | 123800 | 505683080 | 7560 | 7560 | 7560 | 7560 | 0 |
| 415 | 20240119 | 123700 | 505683080 | 7560 | 7560 | 7560 | 7540 | 45 |
| 416 | 20240119 | 123600 | 505343460 | 7570 | 7560 | 7570 | 7550 | 41 |
| 417 | 20240119 | 123500 | 505033530 | 7560 | 7550 | 7560 | 7550 | 239 |
| 418 | 20240119 | 123400 | 503228870 | 7550 | 7550 | 7550 | 7540 | 36 |
| 419 | 20240119 | 123300 | 502957370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 420 | 20240119 | 123200 | 502957370 | 7550 | 7540 | 7550 | 7540 | 2173 |
| 421 | 20240119 | 123100 | 486554870 | 7540 | 7540 | 7540 | 7530 | 47 |
| 422 | 20240119 | 123000 | 486200790 | 7540 | 7540 | 7540 | 7540 | 7 |
| 423 | 20240119 | 122900 | 486148010 | 7540 | 7540 | 7540 | 7540 | 0 |
| 424 | 20240119 | 122800 | 486148010 | 7540 | 7530 | 7540 | 7500 | 442 |
| 425 | 20240119 | 122700 | 482828580 | 7540 | 7540 | 7540 | 7540 | 11 |
| 426 | 20240119 | 122600 | 482745640 | 7540 | 7540 | 7540 | 7540 | 0 |
| 427 | 20240119 | 122500 | 482745640 | 7540 | 7510 | 7540 | 7510 | 101 |
| 428 | 20240119 | 122400 | 481985240 | 7540 | 7530 | 7540 | 7500 | 1749 |
| 429 | 20240119 | 122300 | 468850450 | 7540 | 7540 | 7540 | 7540 | 1 |
| 430 | 20240119 | 122200 | 468842910 | 7540 | 7530 | 7540 | 7530 | 42 |
| 431 | 20240119 | 122100 | 468526630 | 7540 | 7540 | 7540 | 7540 | 5 |
| 432 | 20240119 | 122000 | 468488930 | 7540 | 7540 | 7550 | 7540 | 42 |
| 433 | 20240119 | 121900 | 468172240 | 7540 | 7530 | 7540 | 7530 | 122 |
| 434 | 20240119 | 121800 | 467252670 | 7540 | 7540 | 7540 | 7540 | 0 |
| 435 | 20240119 | 121700 | 467252670 | 7540 | 7540 | 7540 | 7540 | 1 |
| 436 | 20240119 | 121600 | 467245130 | 7520 | 7520 | 7540 | 7520 | 109 |
| 437 | 20240119 | 121500 | 466424580 | 7520 | 7530 | 7530 | 7520 | 8 |
| 438 | 20240119 | 121400 | 466364410 | 7530 | 7530 | 7530 | 7510 | 18 |
| 439 | 20240119 | 121300 | 466229150 | 7510 | 7510 | 7530 | 7510 | 128 |
| 440 | 20240119 | 121200 | 465267510 | 7540 | 7540 | 7540 | 7540 | 0 |
| 441 | 20240119 | 121100 | 465267510 | 7540 | 7510 | 7540 | 7510 | 52 |
| 442 | 20240119 | 121000 | 464876930 | 7510 | 7510 | 7510 | 7510 | 30 |
| 443 | 20240119 | 120900 | 464651630 | 7540 | 7540 | 7540 | 7540 | 0 |
| 444 | 20240119 | 120800 | 464651630 | 7540 | 7520 | 7540 | 7520 | 8 |
| 445 | 20240119 | 120700 | 464591370 | 7520 | 7520 | 7530 | 7510 | 1383 |
| 446 | 20240119 | 120600 | 454191620 | 7530 | 7530 | 7530 | 7530 | 443 |
| 447 | 20240119 | 120500 | 450855830 | 7530 | 7530 | 7530 | 7530 | 0 |
| 448 | 20240119 | 120400 | 450855830 | 7530 | 7540 | 7540 | 7530 | 244 |
| 449 | 20240119 | 120300 | 449016370 | 7540 | 7540 | 7540 | 7540 | 0 |
| 450 | 20240119 | 120200 | 449016370 | 7540 | 7540 | 7540 | 7540 | 0 |
| 451 | 20240119 | 120100 | 449016370 | 7540 | 7550 | 7550 | 7540 | 31 |
| 452 | 20240119 | 120000 | 448782610 | 7530 | 7560 | 7560 | 7530 | 92 |
| 453 | 20240119 | 115900 | 448089470 | 7580 | 7580 | 7580 | 7580 | 0 |
| 454 | 20240119 | 115800 | 448089470 | 7580 | 7550 | 7580 | 7540 | 72 |
| 455 | 20240119 | 115700 | 447545630 | 7550 | 7550 | 7550 | 7550 | 3 |
| 456 | 20240119 | 115600 | 447522980 | 7540 | 7540 | 7540 | 7540 | 0 |
| 457 | 20240119 | 115500 | 447522980 | 7540 | 7530 | 7550 | 7530 | 38 |
| 458 | 20240119 | 115400 | 447236710 | 7530 | 7530 | 7530 | 7530 | 750 |
| 459 | 20240119 | 115300 | 441589210 | 7530 | 7550 | 7550 | 7530 | 1000 |
| 460 | 20240119 | 115200 | 434058040 | 7540 | 7560 | 7560 | 7540 | 1428 |
| 461 | 20240119 | 115100 | 423284040 | 7570 | 7570 | 7570 | 7570 | 3 |
| 462 | 20240119 | 115000 | 423261330 | 7560 | 7560 | 7560 | 7560 | 30 |
| 463 | 20240119 | 114900 | 423034530 | 7560 | 7560 | 7560 | 7560 | 217 |
| 464 | 20240119 | 114800 | 421394010 | 7560 | 7560 | 7560 | 7560 | 7 |
| 465 | 20240119 | 114700 | 421341090 | 7560 | 7560 | 7560 | 7560 | 119 |
| 466 | 20240119 | 114600 | 420441450 | 7580 | 7580 | 7580 | 7570 | 195 |
| 467 | 20240119 | 114500 | 418965210 | 7580 | 7580 | 7580 | 7580 | 2 |
| 468 | 20240119 | 114400 | 418950050 | 7570 | 7570 | 7570 | 7570 | 30 |
| 469 | 20240119 | 114300 | 418722950 | 7570 | 7570 | 7570 | 7570 | 3 |
| 470 | 20240119 | 114200 | 418700240 | 7570 | 7580 | 7580 | 7570 | 206 |
| 471 | 20240119 | 114100 | 417140810 | 7570 | 7570 | 7570 | 7570 | 30 |
| 472 | 20240119 | 114000 | 416913710 | 7580 | 7590 | 7590 | 7580 | 112 |
| 473 | 20240119 | 113900 | 416064600 | 7590 | 7590 | 7590 | 7590 | 0 |
| 474 | 20240119 | 113800 | 416064600 | 7590 | 7600 | 7600 | 7590 | 31 |
| 475 | 20240119 | 113700 | 415829300 | 7590 | 7590 | 7590 | 7590 | 0 |
| 476 | 20240119 | 113600 | 415829300 | 7590 | 7600 | 7600 | 7590 | 501 |
| 477 | 20240119 | 113500 | 412026700 | 7580 | 7590 | 7590 | 7580 | 39 |
| 478 | 20240119 | 113400 | 411730990 | 7600 | 7590 | 7600 | 7590 | 41 |
| 479 | 20240119 | 113300 | 411419790 | 7600 | 7600 | 7600 | 7600 | 5 |
| 480 | 20240119 | 113200 | 411381790 | 7610 | 7600 | 7610 | 7590 | 56 |
| 481 | 20240119 | 113100 | 410956480 | 7600 | 7600 | 7600 | 7600 | 0 |
| 482 | 20240119 | 113000 | 410956480 | 7600 | 7600 | 7600 | 7600 | 40 |
| 483 | 20240119 | 112900 | 410652480 | 7600 | 7600 | 7600 | 7590 | 34 |
| 484 | 20240119 | 112800 | 410394180 | 7610 | 7610 | 7610 | 7610 | 15 |
| 485 | 20240119 | 112700 | 410280030 | 7600 | 7600 | 7600 | 7600 | 12 |
| 486 | 20240119 | 112600 | 410188830 | 7610 | 7610 | 7610 | 7590 | 32 |
| 487 | 20240119 | 112500 | 409945890 | 7590 | 7600 | 7600 | 7590 | 99 |
| 488 | 20240119 | 112400 | 409193500 | 7610 | 7610 | 7610 | 7610 | 3 |
| 489 | 20240119 | 112300 | 409170670 | 7620 | 7600 | 7620 | 7600 | 31 |
| 490 | 20240119 | 112200 | 408935050 | 7620 | 7620 | 7620 | 7620 | 0 |
| 491 | 20240119 | 112100 | 408935050 | 7620 | 7620 | 7620 | 7620 | 0 |
| 492 | 20240119 | 112000 | 408935050 | 7620 | 7590 | 7620 | 7590 | 31 |
| 493 | 20240119 | 111900 | 408699730 | 7620 | 7590 | 7620 | 7590 | 2 |
| 494 | 20240119 | 111800 | 408684520 | 7620 | 7610 | 7620 | 7610 | 50 |
| 495 | 20240119 | 111700 | 408303540 | 7620 | 7620 | 7620 | 7590 | 81 |
| 496 | 20240119 | 111600 | 407687210 | 7620 | 7620 | 7620 | 7620 | 0 |
| 497 | 20240119 | 111500 | 407687210 | 7620 | 7620 | 7620 | 7620 | 0 |
| 498 | 20240119 | 111400 | 407687210 | 7620 | 7620 | 7620 | 7590 | 213 |
| 499 | 20240119 | 111300 | 406066810 | 7580 | 7620 | 7620 | 7580 | 62 |
| 500 | 20240119 | 111200 | 405596100 | 7620 | 7600 | 7620 | 7600 | 1286 |
| 501 | 20240119 | 111100 | 395822410 | 7600 | 7610 | 7610 | 7600 | 2000 |
| 502 | 20240119 | 111000 | 380602710 | 7610 | 7610 | 7620 | 7600 | 504 |
| 503 | 20240119 | 110900 | 376770280 | 7620 | 7620 | 7620 | 7620 | 1 |
| 504 | 20240119 | 110800 | 376762660 | 7590 | 7620 | 7620 | 7590 | 33 |
| 505 | 20240119 | 110700 | 376512100 | 7620 | 7620 | 7620 | 7620 | 0 |
| 506 | 20240119 | 110600 | 376512100 | 7620 | 7620 | 7620 | 7620 | 4 |
| 507 | 20240119 | 110500 | 376481620 | 7620 | 7620 | 7620 | 7590 | 40 |
| 508 | 20240119 | 110400 | 376177720 | 7620 | 7620 | 7620 | 7620 | 11 |
| 509 | 20240119 | 110300 | 376093900 | 7620 | 7600 | 7620 | 7600 | 58 |
| 510 | 20240119 | 110200 | 375653030 | 7600 | 7600 | 7600 | 7580 | 40 |
| 511 | 20240119 | 110100 | 375349630 | 7600 | 7600 | 7600 | 7600 | 10 |
| 512 | 20240119 | 110000 | 375273630 | 7600 | 7600 | 7600 | 7600 | 31 |
| 513 | 20240119 | 105900 | 375038030 | 7600 | 7580 | 7600 | 7560 | 662 |
| 514 | 20240119 | 105800 | 370014760 | 7580 | 7580 | 7580 | 7580 | 1 |
| 515 | 20240119 | 105700 | 370007180 | 7580 | 7580 | 7580 | 7580 | 3 |
| 516 | 20240119 | 105600 | 369984440 | 7560 | 7580 | 7580 | 7560 | 64 |
| 517 | 20240119 | 105500 | 369499970 | 7580 | 7550 | 7580 | 7550 | 1054 |
| 518 | 20240119 | 105400 | 361541160 | 7560 | 7570 | 7570 | 7560 | 37 |
| 519 | 20240119 | 105300 | 361261250 | 7530 | 7570 | 7570 | 7530 | 1277 |
| 520 | 20240119 | 105200 | 351622410 | 7580 | 7580 | 7580 | 7580 | 20 |
| 521 | 20240119 | 105100 | 351470810 | 7580 | 7620 | 7620 | 7580 | 423 |
| 522 | 20240119 | 105000 | 348264380 | 7580 | 7590 | 7590 | 7580 | 40 |
| 523 | 20240119 | 104900 | 347961080 | 7590 | 7590 | 7590 | 7590 | 230 |
| 524 | 20240119 | 104800 | 346215380 | 7590 | 7620 | 7620 | 7590 | 125 |
| 525 | 20240119 | 104700 | 345266080 | 7620 | 7660 | 7660 | 7610 | 491 |
| 526 | 20240119 | 104600 | 341524810 | 7660 | 7620 | 7660 | 7620 | 91 |
| 527 | 20240119 | 104500 | 340830590 | 7670 | 7620 | 7670 | 7620 | 31 |
| 528 | 20240119 | 104400 | 340594320 | 7680 | 7680 | 7680 | 7680 | 0 |
| 529 | 20240119 | 104300 | 340594320 | 7680 | 7680 | 7680 | 7680 | 0 |
| 530 | 20240119 | 104200 | 340594320 | 7680 | 7630 | 7680 | 7630 | 31 |
| 531 | 20240119 | 104100 | 340357740 | 7680 | 7660 | 7680 | 7660 | 226 |
| 532 | 20240119 | 104000 | 338624460 | 7600 | 7610 | 7610 | 7600 | 301 |
| 533 | 20240119 | 103900 | 336334780 | 7660 | 7670 | 7670 | 7610 | 35 |
| 534 | 20240119 | 103800 | 336068220 | 7590 | 7630 | 7630 | 7590 | 200 |
| 535 | 20240119 | 103700 | 334547450 | 7680 | 7680 | 7680 | 7620 | 105 |
| 536 | 20240119 | 103600 | 333746810 | 7680 | 7650 | 7680 | 7640 | 31 |
| 537 | 20240119 | 103500 | 333509810 | 7680 | 7680 | 7680 | 7680 | 36 |
| 538 | 20240119 | 103400 | 333233330 | 7620 | 7650 | 7650 | 7620 | 200 |
| 539 | 20240119 | 103300 | 331706020 | 7680 | 7640 | 7680 | 7640 | 140 |
| 540 | 20240119 | 103200 | 330635580 | 7680 | 7680 | 7680 | 7680 | 0 |
| 541 | 20240119 | 103100 | 330635580 | 7680 | 7670 | 7680 | 7590 | 2271 |
| 542 | 20240119 | 103000 | 313296770 | 7670 | 7660 | 7670 | 7640 | 1042 |
| 543 | 20240119 | 102900 | 305305650 | 7670 | 7670 | 7670 | 7670 | 1 |
| 544 | 20240119 | 102800 | 305297980 | 7650 | 7650 | 7650 | 7650 | 160 |
| 545 | 20240119 | 102700 | 304073980 | 7650 | 7650 | 7650 | 7640 | 325 |
| 546 | 20240119 | 102600 | 301588230 | 7650 | 7680 | 7680 | 7650 | 226 |
| 547 | 20240119 | 102500 | 299859300 | 7630 | 7650 | 7650 | 7630 | 303 |
| 548 | 20240119 | 102400 | 297544730 | 7650 | 7670 | 7670 | 7650 | 30 |
| 549 | 20240119 | 102300 | 297315180 | 7680 | 7680 | 7680 | 7680 | 5 |
| 550 | 20240119 | 102200 | 297276780 | 7680 | 7650 | 7680 | 7640 | 896 |
| 551 | 20240119 | 102100 | 290430350 | 7650 | 7680 | 7680 | 7650 | 2442 |
| 552 | 20240119 | 102000 | 271714720 | 7680 | 7680 | 7680 | 7680 | 7 |
| 553 | 20240119 | 101900 | 271660960 | 7680 | 7680 | 7690 | 7680 | 365 |
| 554 | 20240119 | 101800 | 268857750 | 7690 | 7700 | 7710 | 7680 | 195 |
| 555 | 20240119 | 101700 | 267356670 | 7710 | 7690 | 7710 | 7680 | 51 |
| 556 | 20240119 | 101600 | 266964890 | 7710 | 7700 | 7710 | 7700 | 143 |
| 557 | 20240119 | 101500 | 265863780 | 7670 | 7670 | 7670 | 7670 | 230 |
| 558 | 20240119 | 101400 | 264099680 | 7670 | 7680 | 7680 | 7670 | 50 |
| 559 | 20240119 | 101300 | 263716020 | 7700 | 7700 | 7700 | 7680 | 603 |
| 560 | 20240119 | 101200 | 259084820 | 7690 | 7700 | 7700 | 7690 | 30 |
| 561 | 20240119 | 101100 | 258854020 | 7710 | 7690 | 7710 | 7680 | 337 |
| 562 | 20240119 | 101000 | 256259930 | 7700 | 7700 | 7700 | 7700 | 20 |
| 563 | 20240119 | 100900 | 256105930 | 7700 | 7700 | 7700 | 7680 | 33 |
| 564 | 20240119 | 100800 | 255852430 | 7690 | 7690 | 7690 | 7690 | 50 |
| 565 | 20240119 | 100700 | 255467930 | 7700 | 7700 | 7700 | 7700 | 612 |
| 566 | 20240119 | 100600 | 250755530 | 7710 | 7730 | 7730 | 7710 | 45 |
| 567 | 20240119 | 100500 | 250408260 | 7730 | 7720 | 7730 | 7720 | 5 |
| 568 | 20240119 | 100400 | 250369650 | 7700 | 7700 | 7700 | 7700 | 502 |
| 569 | 20240119 | 100300 | 246504250 | 7710 | 7700 | 7710 | 7700 | 530 |
| 570 | 20240119 | 100200 | 242418050 | 7700 | 7710 | 7710 | 7700 | 128 |
| 571 | 20240119 | 100100 | 241432340 | 7700 | 7700 | 7700 | 7700 | 18 |
| 572 | 20240119 | 100000 | 241293740 | 7710 | 7700 | 7710 | 7700 | 94 |
| 573 | 20240119 | 095900 | 240569930 | 7660 | 7670 | 7700 | 7660 | 418 |
| 574 | 20240119 | 095800 | 237366630 | 7660 | 7660 | 7660 | 7660 | 320 |
| 575 | 20240119 | 095700 | 234915430 | 7660 | 7680 | 7680 | 7660 | 900 |
| 576 | 20240119 | 095600 | 228011730 | 7680 | 7700 | 7700 | 7680 | 107 |
| 577 | 20240119 | 095500 | 227189590 | 7700 | 7700 | 7700 | 7700 | 438 |
| 578 | 20240119 | 095400 | 223816990 | 7710 | 7700 | 7710 | 7680 | 47 |
| 579 | 20240119 | 095300 | 223455650 | 7710 | 7710 | 7710 | 7710 | 1 |
| 580 | 20240119 | 095200 | 223447940 | 7710 | 7710 | 7710 | 7690 | 5 |
| 581 | 20240119 | 095100 | 223409420 | 7670 | 7700 | 7700 | 7670 | 916 |
| 582 | 20240119 | 095000 | 216371000 | 7710 | 7710 | 7710 | 7710 | 1 |
| 583 | 20240119 | 094900 | 216363290 | 7710 | 7710 | 7710 | 7690 | 285 |
| 584 | 20240119 | 094800 | 214169080 | 7740 | 7730 | 7740 | 7710 | 364 |
| 585 | 20240119 | 094700 | 211359170 | 7740 | 7740 | 7740 | 7740 | 17 |
| 586 | 20240119 | 094600 | 211227590 | 7720 | 7720 | 7720 | 7720 | 0 |
| 587 | 20240119 | 094500 | 211227590 | 7720 | 7730 | 7740 | 7720 | 315 |
| 588 | 20240119 | 094400 | 208792930 | 7740 | 7730 | 7740 | 7730 | 546 |
| 589 | 20240119 | 094300 | 204572290 | 7730 | 7720 | 7730 | 7720 | 3 |
| 590 | 20240119 | 094200 | 204549120 | 7690 | 7730 | 7730 | 7690 | 122 |
| 591 | 20240119 | 094100 | 203608120 | 7720 | 7700 | 7720 | 7680 | 260 |
| 592 | 20240119 | 094000 | 201609780 | 7720 | 7700 | 7720 | 7690 | 106 |
| 593 | 20240119 | 093900 | 200793070 | 7710 | 7710 | 7710 | 7710 | 1 |
| 594 | 20240119 | 093800 | 200785360 | 7690 | 7710 | 7710 | 7690 | 12 |
| 595 | 20240119 | 093700 | 200692910 | 7710 | 7690 | 7710 | 7690 | 64 |
| 596 | 20240119 | 093600 | 200200670 | 7710 | 7710 | 7710 | 7710 | 0 |
| 597 | 20240119 | 093500 | 200200670 | 7710 | 7670 | 7710 | 7670 | 476 |
| 598 | 20240119 | 093400 | 196544670 | 7670 | 7700 | 7710 | 7670 | 856 |
| 599 | 20240119 | 093300 | 189967560 | 7710 | 7700 | 7710 | 7700 | 114 |
| 600 | 20240119 | 093200 | 189089620 | 7710 | 7710 | 7720 | 7680 | 748 |
| 601 | 20240119 | 093100 | 183323820 | 7720 | 7700 | 7730 | 7690 | 649 |
| 602 | 20240119 | 093000 | 178312710 | 7730 | 7710 | 7730 | 7700 | 263 |
| 603 | 20240119 | 092900 | 176286350 | 7730 | 7730 | 7730 | 7730 | 0 |
| 604 | 20240119 | 092800 | 176286350 | 7730 | 7710 | 7730 | 7710 | 130 |
| 605 | 20240119 | 092700 | 175284010 | 7730 | 7730 | 7730 | 7730 | 1 |
| 606 | 20240119 | 092600 | 175276280 | 7740 | 7740 | 7740 | 7740 | 4 |
| 607 | 20240119 | 092500 | 175245320 | 7740 | 7700 | 7740 | 7700 | 31 |
| 608 | 20240119 | 092400 | 175006580 | 7740 | 7740 | 7750 | 7740 | 30 |
| 609 | 20240119 | 092300 | 174774370 | 7740 | 7740 | 7740 | 7680 | 3351 |
| 610 | 20240119 | 092200 | 148983310 | 7720 | 7720 | 7740 | 7720 | 106 |
| 611 | 20240119 | 092100 | 148163970 | 7740 | 7710 | 7750 | 7710 | 2048 |
| 612 | 20240119 | 092000 | 132317040 | 7710 | 7720 | 7720 | 7710 | 51 |
| 613 | 20240119 | 091900 | 131923340 | 7720 | 7710 | 7720 | 7690 | 91 |
| 614 | 20240119 | 091800 | 131222680 | 7690 | 7700 | 7700 | 7690 | 100 |
| 615 | 20240119 | 091700 | 130453650 | 7720 | 7720 | 7720 | 7720 | 1 |
| 616 | 20240119 | 091600 | 130445930 | 7660 | 7700 | 7730 | 7660 | 860 |
| 617 | 20240119 | 091500 | 123845480 | 7740 | 7740 | 7740 | 7740 | 1 |
| 618 | 20240119 | 091400 | 123837740 | 7740 | 7750 | 7750 | 7740 | 8 |
| 619 | 20240119 | 091300 | 123775790 | 7750 | 7710 | 7750 | 7700 | 1514 |
| 620 | 20240119 | 091200 | 112066570 | 7730 | 7710 | 7730 | 7710 | 1002 |
| 621 | 20240119 | 091100 | 104336970 | 7690 | 7700 | 7700 | 7670 | 178 |
| 622 | 20240119 | 091000 | 102969350 | 7710 | 7710 | 7710 | 7670 | 295 |
| 623 | 20240119 | 090900 | 100700580 | 7710 | 7680 | 7710 | 7680 | 1937 |
| 624 | 20240119 | 090800 | 85796050 | 7680 | 7660 | 7680 | 7660 | 397 |
| 625 | 20240119 | 090700 | 82754840 | 7670 | 7680 | 7690 | 7670 | 64 |
| 626 | 20240119 | 090600 | 82263440 | 7690 | 7690 | 7690 | 7670 | 8 |
| 627 | 20240119 | 090500 | 82201940 | 7700 | 7690 | 7700 | 7660 | 1748 |
| 628 | 20240119 | 090400 | 68786890 | 7690 | 7680 | 7690 | 7650 | 670 |
| 629 | 20240119 | 090300 | 63643560 | 7690 | 7680 | 7690 | 7680 | 119 |
| 630 | 20240119 | 090200 | 62729630 | 7690 | 7630 | 7690 | 7600 | 530 |
| 631 | 20240119 | 090100 | 58670420 | 7640 | 7620 | 7640 | 7600 | 1567 |
| 632 | 20240119 | 090000 | 46740440 | 7680 | 7600 | 7680 | 7600 | 6150 |