29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 3 | 20240118 | 184800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20240118 | 184700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20240118 | 184600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20240118 | 184500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20240118 | 184400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20240118 | 184300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20240118 | 184200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20240118 | 184100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20240118 | 184000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20240118 | 183900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20240118 | 183800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20240118 | 183700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20240118 | 183600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20240118 | 183500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20240118 | 183400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20240118 | 183300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20240118 | 183200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20240118 | 183100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20240118 | 183000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20240118 | 182900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20240118 | 182800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20240118 | 182700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20240118 | 182600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20240118 | 182500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20240118 | 182400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20240118 | 182300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20240118 | 182200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20240118 | 182100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20240118 | 182000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20240118 | 181900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 33 | 20240118 | 181800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20240118 | 181700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20240118 | 181600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20240118 | 181500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20240118 | 181400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20240118 | 181300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20240118 | 181200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20240118 | 181100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20240118 | 181000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20240118 | 180900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20240118 | 180800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20240118 | 180700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20240118 | 180600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20240118 | 180500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20240118 | 180400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20240118 | 180300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20240118 | 180200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20240118 | 180100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20240118 | 180000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20240118 | 175900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20240118 | 175800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20240118 | 175700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20240118 | 175600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20240118 | 175500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20240118 | 175400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20240118 | 175300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20240118 | 175200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20240118 | 175100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20240118 | 175000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20240118 | 174900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 63 | 20240118 | 174800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20240118 | 174700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20240118 | 174600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20240118 | 174500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20240118 | 174400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20240118 | 174300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20240118 | 174200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20240118 | 174100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20240118 | 174000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20240118 | 173900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20240118 | 173800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20240118 | 173700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20240118 | 173600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20240118 | 173500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20240118 | 173400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20240118 | 173300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20240118 | 173200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20240118 | 173100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20240118 | 173000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20240118 | 172900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20240118 | 172800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20240118 | 172700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20240118 | 172600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20240118 | 172500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20240118 | 172400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20240118 | 172300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20240118 | 172200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20240118 | 172100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20240118 | 172000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20240118 | 171900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 93 | 20240118 | 171800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20240118 | 171700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20240118 | 171600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20240118 | 171500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20240118 | 171400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20240118 | 171300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20240118 | 171200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20240118 | 171100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20240118 | 171000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20240118 | 170900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20240118 | 170800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20240118 | 170700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20240118 | 170600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20240118 | 170500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20240118 | 170400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20240118 | 170300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20240118 | 170200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20240118 | 170100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20240118 | 170000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20240118 | 165900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20240118 | 165800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20240118 | 165700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20240118 | 165600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20240118 | 165500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20240118 | 165400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20240118 | 165300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20240118 | 165200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20240118 | 165100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20240118 | 165000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20240118 | 164900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 123 | 20240118 | 164800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20240118 | 164700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20240118 | 164600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20240118 | 164500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20240118 | 164400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20240118 | 164300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20240118 | 164200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20240118 | 164100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20240118 | 164000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20240118 | 163900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20240118 | 163800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20240118 | 163700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20240118 | 163600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20240118 | 163500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20240118 | 163400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20240118 | 163300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20240118 | 163200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20240118 | 163100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20240118 | 163000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20240118 | 162900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20240118 | 162800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20240118 | 162700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20240118 | 162600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20240118 | 162500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20240118 | 162400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20240118 | 162300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20240118 | 162200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20240118 | 162100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20240118 | 162000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20240118 | 161900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 153 | 20240118 | 161800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20240118 | 161700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20240118 | 161600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20240118 | 161500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20240118 | 161400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20240118 | 161300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20240118 | 161200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20240118 | 161100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20240118 | 161000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20240118 | 160900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20240118 | 160800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20240118 | 160700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20240118 | 160600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20240118 | 160500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20240118 | 160400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20240118 | 160300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20240118 | 160200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20240118 | 160100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20240118 | 160000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20240118 | 155900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20240118 | 155800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20240118 | 155700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20240118 | 155600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20240118 | 155500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20240118 | 155400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20240118 | 155300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20240118 | 155200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20240118 | 155100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20240118 | 155000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20240118 | 154900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 183 | 20240118 | 154800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 184 | 20240118 | 154700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 185 | 20240118 | 154600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 186 | 20240118 | 154500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 187 | 20240118 | 154400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 188 | 20240118 | 154300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 189 | 20240118 | 154200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 190 | 20240118 | 154100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 191 | 20240118 | 154000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 192 | 20240118 | 153900 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 193 | 20240118 | 153800 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 194 | 20240118 | 153700 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 195 | 20240118 | 153600 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 196 | 20240118 | 153500 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 197 | 20240118 | 153400 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 198 | 20240118 | 153300 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 199 | 20240118 | 153200 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 200 | 20240118 | 153100 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 201 | 20240118 | 153000 | 1157056220 | 7440 | 7440 | 7440 | 7440 | 3151 |
| 202 | 20240118 | 152900 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20240118 | 152800 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20240118 | 152700 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20240118 | 152600 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20240118 | 152500 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20240118 | 152400 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20240118 | 152300 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 209 | 20240118 | 152200 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 210 | 20240118 | 152100 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 211 | 20240118 | 152000 | 1133612780 | 7440 | 7440 | 7440 | 7440 | 0 |
| 212 | 20240118 | 151900 | 1133612780 | 7440 | 7420 | 7440 | 7410 | 133 |
| 213 | 20240118 | 151800 | 1132623660 | 7410 | 7420 | 7430 | 7410 | 2207 |
| 214 | 20240118 | 151700 | 1116247370 | 7430 | 7420 | 7430 | 7410 | 115 |
| 215 | 20240118 | 151600 | 1115394870 | 7430 | 7430 | 7430 | 7410 | 1055 |
| 216 | 20240118 | 151500 | 1107572590 | 7440 | 7430 | 7440 | 7420 | 1102 |
| 217 | 20240118 | 151400 | 1099394690 | 7440 | 7440 | 7440 | 7440 | 2 |
| 218 | 20240118 | 151300 | 1099379810 | 7430 | 7430 | 7430 | 7430 | 116 |
| 219 | 20240118 | 151200 | 1098517930 | 7430 | 7430 | 7430 | 7430 | 327 |
| 220 | 20240118 | 151100 | 1096088320 | 7420 | 7440 | 7440 | 7420 | 323 |
| 221 | 20240118 | 151000 | 1093691200 | 7420 | 7430 | 7430 | 7420 | 197 |
| 222 | 20240118 | 150900 | 1092227830 | 7440 | 7440 | 7440 | 7420 | 630 |
| 223 | 20240118 | 150800 | 1087547430 | 7440 | 7440 | 7450 | 7440 | 117 |
| 224 | 20240118 | 150700 | 1086676940 | 7450 | 7440 | 7450 | 7440 | 112 |
| 225 | 20240118 | 150600 | 1085843640 | 7440 | 7440 | 7440 | 7440 | 100 |
| 226 | 20240118 | 150500 | 1085099640 | 7440 | 7450 | 7450 | 7440 | 54 |
| 227 | 20240118 | 150400 | 1084697840 | 7440 | 7440 | 7440 | 7440 | 122 |
| 228 | 20240118 | 150300 | 1083790160 | 7440 | 7440 | 7440 | 7440 | 2 |
| 229 | 20240118 | 150200 | 1083775280 | 7450 | 7440 | 7450 | 7440 | 480 |
| 230 | 20240118 | 150100 | 1080202450 | 7430 | 7430 | 7430 | 7420 | 187 |
| 231 | 20240118 | 150000 | 1078813140 | 7430 | 7440 | 7440 | 7430 | 42 |
| 232 | 20240118 | 145900 | 1078500750 | 7440 | 7440 | 7440 | 7440 | 113 |
| 233 | 20240118 | 145800 | 1077660030 | 7440 | 7440 | 7440 | 7440 | 57 |
| 234 | 20240118 | 145700 | 1077235950 | 7450 | 7450 | 7450 | 7450 | 1 |
| 235 | 20240118 | 145600 | 1077228500 | 7430 | 7430 | 7430 | 7430 | 56 |
| 236 | 20240118 | 145500 | 1076812420 | 7440 | 7440 | 7440 | 7440 | 200 |
| 237 | 20240118 | 145400 | 1075324420 | 7440 | 7440 | 7440 | 7440 | 0 |
| 238 | 20240118 | 145300 | 1075324420 | 7440 | 7440 | 7440 | 7440 | 1 |
| 239 | 20240118 | 145200 | 1075316980 | 7420 | 7420 | 7420 | 7420 | 253 |
| 240 | 20240118 | 145100 | 1073439720 | 7420 | 7440 | 7440 | 7420 | 101 |
| 241 | 20240118 | 145000 | 1072690220 | 7440 | 7440 | 7440 | 7440 | 0 |
| 242 | 20240118 | 144900 | 1072690220 | 7440 | 7420 | 7440 | 7420 | 558 |
| 243 | 20240118 | 144800 | 1068549820 | 7420 | 7420 | 7420 | 7420 | 26 |
| 244 | 20240118 | 144700 | 1068356900 | 7420 | 7420 | 7420 | 7420 | 76 |
| 245 | 20240118 | 144600 | 1067792980 | 7410 | 7410 | 7410 | 7410 | 10 |
| 246 | 20240118 | 144500 | 1067718880 | 7420 | 7420 | 7420 | 7420 | 30 |
| 247 | 20240118 | 144400 | 1067496280 | 7440 | 7440 | 7440 | 7440 | 1 |
| 248 | 20240118 | 144300 | 1067488840 | 7420 | 7420 | 7420 | 7420 | 0 |
| 249 | 20240118 | 144200 | 1067488840 | 7420 | 7430 | 7430 | 7420 | 798 |
| 250 | 20240118 | 144100 | 1061565450 | 7430 | 7430 | 7430 | 7430 | 10 |
| 251 | 20240118 | 144000 | 1061491150 | 7440 | 7440 | 7440 | 7440 | 251 |
| 252 | 20240118 | 143900 | 1059623710 | 7430 | 7430 | 7430 | 7430 | 157 |
| 253 | 20240118 | 143800 | 1058457200 | 7430 | 7430 | 7430 | 7430 | 4 |
| 254 | 20240118 | 143700 | 1058427480 | 7430 | 7430 | 7430 | 7430 | 13 |
| 255 | 20240118 | 143600 | 1058330890 | 7430 | 7430 | 7430 | 7430 | 139 |
| 256 | 20240118 | 143500 | 1057298120 | 7430 | 7430 | 7440 | 7430 | 163 |
| 257 | 20240118 | 143400 | 1056087020 | 7440 | 7440 | 7440 | 7440 | 1 |
| 258 | 20240118 | 143300 | 1056079580 | 7430 | 7430 | 7430 | 7430 | 0 |
| 259 | 20240118 | 143200 | 1056079580 | 7430 | 7430 | 7430 | 7430 | 179 |
| 260 | 20240118 | 143100 | 1054749610 | 7430 | 7430 | 7430 | 7430 | 500 |
| 261 | 20240118 | 143000 | 1051034610 | 7420 | 7420 | 7420 | 7420 | 1 |
| 262 | 20240118 | 142900 | 1051027190 | 7410 | 7410 | 7410 | 7410 | 1 |
| 263 | 20240118 | 142800 | 1051019780 | 7420 | 7420 | 7420 | 7420 | 124 |
| 264 | 20240118 | 142700 | 1050099700 | 7420 | 7420 | 7420 | 7420 | 0 |
| 265 | 20240118 | 142600 | 1050099700 | 7420 | 7420 | 7420 | 7420 | 2 |
| 266 | 20240118 | 142500 | 1050084860 | 7410 | 7410 | 7410 | 7400 | 761 |
| 267 | 20240118 | 142400 | 1044446820 | 7410 | 7410 | 7410 | 7410 | 593 |
| 268 | 20240118 | 142300 | 1040052690 | 7420 | 7420 | 7420 | 7410 | 80 |
| 269 | 20240118 | 142200 | 1039459760 | 7420 | 7410 | 7420 | 7410 | 4 |
| 270 | 20240118 | 142100 | 1039430090 | 7420 | 7420 | 7420 | 7420 | 140 |
| 271 | 20240118 | 142000 | 1038391290 | 7420 | 7420 | 7420 | 7420 | 40 |
| 272 | 20240118 | 141900 | 1038094490 | 7420 | 7420 | 7420 | 7420 | 0 |
| 273 | 20240118 | 141800 | 1038094490 | 7420 | 7420 | 7420 | 7420 | 0 |
| 274 | 20240118 | 141700 | 1038094490 | 7420 | 7420 | 7420 | 7420 | 3 |
| 275 | 20240118 | 141600 | 1038072230 | 7420 | 7410 | 7420 | 7410 | 14 |
| 276 | 20240118 | 141500 | 1037968460 | 7420 | 7430 | 7430 | 7420 | 111 |
| 277 | 20240118 | 141400 | 1037144790 | 7420 | 7420 | 7420 | 7420 | 0 |
| 278 | 20240118 | 141300 | 1037144790 | 7420 | 7420 | 7420 | 7420 | 0 |
| 279 | 20240118 | 141200 | 1037144790 | 7420 | 7420 | 7420 | 7420 | 193 |
| 280 | 20240118 | 141100 | 1035712730 | 7410 | 7420 | 7420 | 7410 | 58 |
| 281 | 20240118 | 141000 | 1035282840 | 7420 | 7420 | 7420 | 7420 | 10 |
| 282 | 20240118 | 140900 | 1035208640 | 7410 | 7410 | 7410 | 7410 | 341 |
| 283 | 20240118 | 140800 | 1032681830 | 7420 | 7420 | 7420 | 7420 | 0 |
| 284 | 20240118 | 140700 | 1032681830 | 7420 | 7410 | 7420 | 7410 | 250 |
| 285 | 20240118 | 140600 | 1030827330 | 7400 | 7400 | 7400 | 7400 | 115 |
| 286 | 20240118 | 140500 | 1029976330 | 7400 | 7400 | 7400 | 7400 | 191 |
| 287 | 20240118 | 140400 | 1028562930 | 7400 | 7420 | 7420 | 7400 | 1057 |
| 288 | 20240118 | 140300 | 1020740750 | 7420 | 7420 | 7420 | 7420 | 1125 |
| 289 | 20240118 | 140200 | 1012393250 | 7420 | 7410 | 7420 | 7410 | 1850 |
| 290 | 20240118 | 140100 | 998683000 | 7410 | 7400 | 7410 | 7400 | 315 |
| 291 | 20240118 | 140000 | 996351990 | 7400 | 7400 | 7400 | 7400 | 221 |
| 292 | 20240118 | 135900 | 994716590 | 7400 | 7400 | 7400 | 7400 | 46 |
| 293 | 20240118 | 135800 | 994376190 | 7410 | 7400 | 7410 | 7400 | 4 |
| 294 | 20240118 | 135700 | 994346570 | 7400 | 7400 | 7400 | 7400 | 100 |
| 295 | 20240118 | 135600 | 993606570 | 7400 | 7410 | 7410 | 7400 | 908 |
| 296 | 20240118 | 135500 | 986887270 | 7410 | 7420 | 7420 | 7410 | 872 |
| 297 | 20240118 | 135400 | 980425740 | 7420 | 7420 | 7420 | 7420 | 37 |
| 298 | 20240118 | 135300 | 980151200 | 7420 | 7420 | 7420 | 7420 | 109 |
| 299 | 20240118 | 135200 | 979342420 | 7410 | 7420 | 7420 | 7410 | 199 |
| 300 | 20240118 | 135100 | 977867810 | 7410 | 7440 | 7440 | 7410 | 130 |
| 301 | 20240118 | 135000 | 976903980 | 7440 | 7400 | 7440 | 7400 | 501 |
| 302 | 20240118 | 134900 | 973196540 | 7400 | 7410 | 7410 | 7400 | 130 |
| 303 | 20240118 | 134800 | 972234530 | 7440 | 7400 | 7440 | 7400 | 302 |
| 304 | 20240118 | 134700 | 969999330 | 7400 | 7440 | 7440 | 7400 | 2890 |
| 305 | 20240118 | 134600 | 948613290 | 7410 | 7420 | 7420 | 7410 | 1452 |
| 306 | 20240118 | 134500 | 937845530 | 7420 | 7420 | 7420 | 7420 | 500 |
| 307 | 20240118 | 134400 | 934135530 | 7420 | 7420 | 7420 | 7420 | 1 |
| 308 | 20240118 | 134300 | 934128110 | 7420 | 7420 | 7420 | 7420 | 2 |
| 309 | 20240118 | 134200 | 934113270 | 7420 | 7420 | 7420 | 7420 | 52 |
| 310 | 20240118 | 134100 | 933727430 | 7410 | 7410 | 7420 | 7410 | 969 |
| 311 | 20240118 | 134000 | 926546590 | 7420 | 7410 | 7420 | 7400 | 1345 |
| 312 | 20240118 | 133900 | 916582090 | 7420 | 7430 | 7430 | 7410 | 4706 |
| 313 | 20240118 | 133800 | 881667430 | 7430 | 7430 | 7430 | 7430 | 0 |
| 314 | 20240118 | 133700 | 881667430 | 7430 | 7430 | 7430 | 7430 | 177 |
| 315 | 20240118 | 133600 | 880352320 | 7430 | 7430 | 7430 | 7430 | 2035 |
| 316 | 20240118 | 133500 | 865232270 | 7430 | 7440 | 7440 | 7430 | 121 |
| 317 | 20240118 | 133400 | 864333030 | 7440 | 7440 | 7440 | 7440 | 8 |
| 318 | 20240118 | 133300 | 864273510 | 7440 | 7440 | 7440 | 7440 | 18 |
| 319 | 20240118 | 133200 | 864139590 | 7430 | 7430 | 7430 | 7430 | 0 |
| 320 | 20240118 | 133100 | 864139590 | 7430 | 7440 | 7440 | 7430 | 201 |
| 321 | 20240118 | 133000 | 862644870 | 7440 | 7440 | 7440 | 7440 | 635 |
| 322 | 20240118 | 132900 | 857920470 | 7440 | 7440 | 7440 | 7440 | 1 |
| 323 | 20240118 | 132800 | 857913030 | 7450 | 7450 | 7450 | 7450 | 2 |
| 324 | 20240118 | 132700 | 857898130 | 7440 | 7440 | 7440 | 7440 | 0 |
| 325 | 20240118 | 132600 | 857898130 | 7440 | 7440 | 7440 | 7440 | 620 |
| 326 | 20240118 | 132500 | 853285330 | 7440 | 7440 | 7440 | 7440 | 0 |
| 327 | 20240118 | 132400 | 853285330 | 7440 | 7450 | 7450 | 7440 | 103 |
| 328 | 20240118 | 132300 | 852518960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 329 | 20240118 | 132200 | 852518960 | 7450 | 7450 | 7450 | 7450 | 6 |
| 330 | 20240118 | 132100 | 852474260 | 7450 | 7450 | 7450 | 7450 | 523 |
| 331 | 20240118 | 132000 | 848577910 | 7450 | 7440 | 7450 | 7440 | 600 |
| 332 | 20240118 | 131900 | 844109140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 333 | 20240118 | 131800 | 844109140 | 7440 | 7440 | 7440 | 7440 | 200 |
| 334 | 20240118 | 131700 | 842621140 | 7450 | 7450 | 7450 | 7450 | 0 |
| 335 | 20240118 | 131600 | 842621140 | 7450 | 7460 | 7460 | 7450 | 1359 |
| 336 | 20240118 | 131500 | 832496490 | 7460 | 7450 | 7460 | 7450 | 204 |
| 337 | 20240118 | 131400 | 830976650 | 7460 | 7460 | 7460 | 7460 | 0 |
| 338 | 20240118 | 131300 | 830976650 | 7460 | 7460 | 7460 | 7460 | 9 |
| 339 | 20240118 | 131200 | 830909510 | 7450 | 7460 | 7460 | 7450 | 372 |
| 340 | 20240118 | 131100 | 828138010 | 7460 | 7460 | 7460 | 7460 | 10 |
| 341 | 20240118 | 131000 | 828063410 | 7460 | 7460 | 7460 | 7460 | 20 |
| 342 | 20240118 | 130900 | 827914210 | 7460 | 7460 | 7460 | 7460 | 6 |
| 343 | 20240118 | 130800 | 827869450 | 7460 | 7460 | 7460 | 7460 | 410 |
| 344 | 20240118 | 130700 | 824810850 | 7460 | 7460 | 7460 | 7460 | 300 |
| 345 | 20240118 | 130600 | 822572850 | 7460 | 7460 | 7460 | 7460 | 1942 |
| 346 | 20240118 | 130500 | 808085530 | 7470 | 7470 | 7470 | 7470 | 6 |
| 347 | 20240118 | 130400 | 808040710 | 7470 | 7460 | 7470 | 7460 | 139 |
| 348 | 20240118 | 130300 | 807003470 | 7460 | 7460 | 7460 | 7460 | 0 |
| 349 | 20240118 | 130200 | 807003470 | 7460 | 7460 | 7460 | 7460 | 642 |
| 350 | 20240118 | 130100 | 802214150 | 7470 | 7470 | 7470 | 7470 | 0 |
| 351 | 20240118 | 130000 | 802214150 | 7470 | 7470 | 7470 | 7470 | 87 |
| 352 | 20240118 | 125900 | 801564260 | 7460 | 7460 | 7460 | 7460 | 0 |
| 353 | 20240118 | 125800 | 801564260 | 7460 | 7460 | 7460 | 7460 | 100 |
| 354 | 20240118 | 125700 | 800818260 | 7460 | 7460 | 7460 | 7460 | 100 |
| 355 | 20240118 | 125600 | 800072260 | 7460 | 7460 | 7460 | 7460 | 106 |
| 356 | 20240118 | 125500 | 799281500 | 7470 | 7470 | 7470 | 7470 | 0 |
| 357 | 20240118 | 125400 | 799281500 | 7470 | 7470 | 7470 | 7470 | 20 |
| 358 | 20240118 | 125300 | 799132100 | 7470 | 7470 | 7470 | 7470 | 1 |
| 359 | 20240118 | 125200 | 799124630 | 7500 | 7480 | 7500 | 7470 | 288 |
| 360 | 20240118 | 125100 | 796973190 | 7480 | 7470 | 7480 | 7470 | 198 |
| 361 | 20240118 | 125000 | 795494120 | 7480 | 7480 | 7480 | 7470 | 453 |
| 362 | 20240118 | 124900 | 792107680 | 7500 | 7500 | 7500 | 7500 | 1 |
| 363 | 20240118 | 124800 | 792100180 | 7480 | 7480 | 7480 | 7480 | 338 |
| 364 | 20240118 | 124700 | 789571940 | 7480 | 7480 | 7480 | 7480 | 0 |
| 365 | 20240118 | 124600 | 789571940 | 7480 | 7480 | 7480 | 7480 | 0 |
| 366 | 20240118 | 124500 | 789571940 | 7480 | 7490 | 7490 | 7470 | 113 |
| 367 | 20240118 | 124400 | 788727250 | 7480 | 7490 | 7490 | 7480 | 10 |
| 368 | 20240118 | 124300 | 788652440 | 7490 | 7480 | 7490 | 7480 | 19 |
| 369 | 20240118 | 124200 | 788510230 | 7480 | 7480 | 7490 | 7480 | 61 |
| 370 | 20240118 | 124100 | 788053850 | 7480 | 7490 | 7490 | 7480 | 30 |
| 371 | 20240118 | 124000 | 787829350 | 7490 | 7490 | 7490 | 7480 | 40 |
| 372 | 20240118 | 123900 | 787529940 | 7500 | 7500 | 7500 | 7500 | 40 |
| 373 | 20240118 | 123800 | 787229940 | 7470 | 7470 | 7470 | 7470 | 0 |
| 374 | 20240118 | 123700 | 787229940 | 7470 | 7500 | 7500 | 7470 | 1279 |
| 375 | 20240118 | 123600 | 777671340 | 7500 | 7500 | 7500 | 7500 | 1 |
| 376 | 20240118 | 123500 | 777663840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 377 | 20240118 | 123400 | 777663840 | 7500 | 7520 | 7520 | 7500 | 635 |
| 378 | 20240118 | 123300 | 772888720 | 7520 | 7510 | 7520 | 7510 | 500 |
| 379 | 20240118 | 123200 | 769130330 | 7520 | 7520 | 7520 | 7520 | 0 |
| 380 | 20240118 | 123100 | 769130330 | 7520 | 7470 | 7520 | 7470 | 200 |
| 381 | 20240118 | 123000 | 767632480 | 7470 | 7470 | 7470 | 7470 | 2 |
| 382 | 20240118 | 122900 | 767617540 | 7470 | 7470 | 7470 | 7470 | 1 |
| 383 | 20240118 | 122800 | 767610070 | 7470 | 7470 | 7470 | 7470 | 12 |
| 384 | 20240118 | 122700 | 767520430 | 7470 | 7470 | 7470 | 7470 | 10 |
| 385 | 20240118 | 122600 | 767445730 | 7460 | 7460 | 7460 | 7460 | 0 |
| 386 | 20240118 | 122500 | 767445730 | 7460 | 7460 | 7460 | 7460 | 0 |
| 387 | 20240118 | 122400 | 767445730 | 7460 | 7460 | 7460 | 7460 | 270 |
| 388 | 20240118 | 122300 | 765431530 | 7460 | 7450 | 7460 | 7450 | 103 |
| 389 | 20240118 | 122200 | 764663180 | 7450 | 7450 | 7450 | 7450 | 70 |
| 390 | 20240118 | 122100 | 764141680 | 7460 | 7460 | 7460 | 7460 | 1 |
| 391 | 20240118 | 122000 | 764134220 | 7460 | 7450 | 7460 | 7450 | 210 |
| 392 | 20240118 | 121900 | 762568620 | 7460 | 7460 | 7460 | 7460 | 101 |
| 393 | 20240118 | 121800 | 761815160 | 7460 | 7450 | 7460 | 7450 | 157 |
| 394 | 20240118 | 121700 | 760645110 | 7450 | 7450 | 7450 | 7450 | 0 |
| 395 | 20240118 | 121600 | 760645110 | 7450 | 7450 | 7450 | 7450 | 0 |
| 396 | 20240118 | 121500 | 760645110 | 7450 | 7460 | 7460 | 7450 | 669 |
| 397 | 20240118 | 121400 | 755660060 | 7460 | 7460 | 7460 | 7460 | 1 |
| 398 | 20240118 | 121300 | 755652600 | 7460 | 7460 | 7460 | 7460 | 0 |
| 399 | 20240118 | 121200 | 755652600 | 7460 | 7460 | 7460 | 7460 | 0 |
| 400 | 20240118 | 121100 | 755652600 | 7460 | 7460 | 7460 | 7460 | 51 |
| 401 | 20240118 | 121000 | 755272140 | 7460 | 7460 | 7460 | 7460 | 0 |
| 402 | 20240118 | 120900 | 755272140 | 7460 | 7460 | 7460 | 7460 | 0 |
| 403 | 20240118 | 120800 | 755272140 | 7460 | 7460 | 7460 | 7460 | 339 |
| 404 | 20240118 | 120700 | 752743200 | 7460 | 7450 | 7460 | 7450 | 325 |
| 405 | 20240118 | 120600 | 750318820 | 7450 | 7460 | 7460 | 7450 | 113 |
| 406 | 20240118 | 120500 | 749476960 | 7450 | 7440 | 7450 | 7440 | 101 |
| 407 | 20240118 | 120400 | 748724530 | 7440 | 7440 | 7440 | 7440 | 220 |
| 408 | 20240118 | 120300 | 747087730 | 7460 | 7450 | 7460 | 7450 | 61 |
| 409 | 20240118 | 120200 | 746633270 | 7460 | 7460 | 7460 | 7460 | 1 |
| 410 | 20240118 | 120100 | 746625810 | 7440 | 7440 | 7440 | 7440 | 20 |
| 411 | 20240118 | 120000 | 746477010 | 7440 | 7430 | 7440 | 7430 | 199 |
| 412 | 20240118 | 115900 | 744998420 | 7430 | 7430 | 7430 | 7420 | 563 |
| 413 | 20240118 | 115800 | 740815430 | 7430 | 7430 | 7430 | 7430 | 317 |
| 414 | 20240118 | 115700 | 738460120 | 7430 | 7420 | 7430 | 7420 | 12 |
| 415 | 20240118 | 115600 | 738370970 | 7430 | 7450 | 7450 | 7430 | 5635 |
| 416 | 20240118 | 115500 | 696410740 | 7450 | 7460 | 7470 | 7450 | 2279 |
| 417 | 20240118 | 115400 | 679412560 | 7470 | 7470 | 7470 | 7470 | 58 |
| 418 | 20240118 | 115300 | 678979300 | 7470 | 7480 | 7480 | 7470 | 139 |
| 419 | 20240118 | 115200 | 677940950 | 7460 | 7460 | 7460 | 7460 | 0 |
| 420 | 20240118 | 115100 | 677940950 | 7460 | 7460 | 7460 | 7460 | 0 |
| 421 | 20240118 | 115000 | 677940950 | 7460 | 7470 | 7470 | 7460 | 130 |
| 422 | 20240118 | 114900 | 676971120 | 7470 | 7470 | 7470 | 7470 | 158 |
| 423 | 20240118 | 114800 | 675790860 | 7470 | 7480 | 7480 | 7470 | 982 |
| 424 | 20240118 | 114700 | 668452340 | 7480 | 7480 | 7480 | 7480 | 400 |
| 425 | 20240118 | 114600 | 665460340 | 7480 | 7480 | 7480 | 7480 | 70 |
| 426 | 20240118 | 114500 | 664936740 | 7480 | 7480 | 7480 | 7480 | 336 |
| 427 | 20240118 | 114400 | 662423460 | 7480 | 7480 | 7480 | 7480 | 1 |
| 428 | 20240118 | 114300 | 662415980 | 7470 | 7470 | 7470 | 7470 | 100 |
| 429 | 20240118 | 114200 | 661668980 | 7480 | 7490 | 7490 | 7480 | 697 |
| 430 | 20240118 | 114100 | 656452940 | 7490 | 7500 | 7500 | 7490 | 202 |
| 431 | 20240118 | 114000 | 654939950 | 7500 | 7500 | 7500 | 7500 | 1 |
| 432 | 20240118 | 113900 | 654932450 | 7500 | 7500 | 7500 | 7500 | 1 |
| 433 | 20240118 | 113800 | 654924950 | 7490 | 7490 | 7490 | 7490 | 46 |
| 434 | 20240118 | 113700 | 654580410 | 7490 | 7500 | 7500 | 7490 | 65 |
| 435 | 20240118 | 113600 | 654093540 | 7490 | 7490 | 7490 | 7490 | 0 |
| 436 | 20240118 | 113500 | 654093540 | 7490 | 7490 | 7490 | 7490 | 164 |
| 437 | 20240118 | 113400 | 652865180 | 7500 | 7500 | 7500 | 7500 | 3 |
| 438 | 20240118 | 113300 | 652842680 | 7500 | 7500 | 7510 | 7500 | 1160 |
| 439 | 20240118 | 113200 | 644142660 | 7510 | 7510 | 7510 | 7510 | 0 |
| 440 | 20240118 | 113100 | 644142660 | 7510 | 7510 | 7510 | 7510 | 0 |
| 441 | 20240118 | 113000 | 644142660 | 7510 | 7500 | 7510 | 7500 | 76 |
| 442 | 20240118 | 112900 | 643572610 | 7510 | 7510 | 7510 | 7510 | 0 |
| 443 | 20240118 | 112800 | 643572610 | 7510 | 7510 | 7510 | 7510 | 18 |
| 444 | 20240118 | 112700 | 643437430 | 7510 | 7510 | 7510 | 7500 | 257 |
| 445 | 20240118 | 112600 | 641509810 | 7500 | 7510 | 7510 | 7500 | 71 |
| 446 | 20240118 | 112500 | 640976830 | 7540 | 7540 | 7540 | 7540 | 0 |
| 447 | 20240118 | 112400 | 640976830 | 7540 | 7540 | 7540 | 7540 | 1 |
| 448 | 20240118 | 112300 | 640969290 | 7530 | 7530 | 7530 | 7530 | 9 |
| 449 | 20240118 | 112200 | 640901520 | 7540 | 7540 | 7540 | 7540 | 0 |
| 450 | 20240118 | 112100 | 640901520 | 7540 | 7540 | 7540 | 7540 | 1 |
| 451 | 20240118 | 112000 | 640893980 | 7510 | 7500 | 7540 | 7500 | 195 |
| 452 | 20240118 | 111900 | 639430470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 453 | 20240118 | 111800 | 639430470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 454 | 20240118 | 111700 | 639430470 | 7500 | 7500 | 7500 | 7500 | 1 |
| 455 | 20240118 | 111600 | 639422970 | 7490 | 7500 | 7500 | 7490 | 191 |
| 456 | 20240118 | 111500 | 637992370 | 7490 | 7490 | 7490 | 7490 | 14 |
| 457 | 20240118 | 111400 | 637887510 | 7480 | 7480 | 7480 | 7480 | 42 |
| 458 | 20240118 | 111300 | 637573350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 459 | 20240118 | 111200 | 637573350 | 7480 | 7490 | 7490 | 7480 | 522 |
| 460 | 20240118 | 111100 | 633667450 | 7490 | 7510 | 7510 | 7490 | 751 |
| 461 | 20240118 | 111000 | 628033310 | 7530 | 7530 | 7530 | 7530 | 0 |
| 462 | 20240118 | 110900 | 628033310 | 7530 | 7510 | 7530 | 7500 | 118 |
| 463 | 20240118 | 110800 | 627147530 | 7510 | 7510 | 7510 | 7510 | 10 |
| 464 | 20240118 | 110700 | 627072430 | 7500 | 7500 | 7500 | 7500 | 142 |
| 465 | 20240118 | 110600 | 626007430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 466 | 20240118 | 110500 | 626007430 | 7500 | 7500 | 7500 | 7500 | 668 |
| 467 | 20240118 | 110400 | 620997430 | 7490 | 7490 | 7490 | 7490 | 0 |
| 468 | 20240118 | 110300 | 620997430 | 7490 | 7490 | 7490 | 7490 | 1 |
| 469 | 20240118 | 110200 | 620989940 | 7500 | 7500 | 7500 | 7500 | 100 |
| 470 | 20240118 | 110100 | 620239940 | 7480 | 7500 | 7500 | 7480 | 620 |
| 471 | 20240118 | 110000 | 615595030 | 7500 | 7500 | 7500 | 7500 | 100 |
| 472 | 20240118 | 105900 | 614845030 | 7500 | 7510 | 7510 | 7500 | 640 |
| 473 | 20240118 | 105800 | 610044030 | 7510 | 7510 | 7510 | 7510 | 0 |
| 474 | 20240118 | 105700 | 610044030 | 7510 | 7540 | 7540 | 7510 | 864 |
| 475 | 20240118 | 105600 | 603548770 | 7540 | 7540 | 7540 | 7540 | 67 |
| 476 | 20240118 | 105500 | 603043590 | 7540 | 7540 | 7540 | 7540 | 1 |
| 477 | 20240118 | 105400 | 603036050 | 7530 | 7530 | 7530 | 7530 | 346 |
| 478 | 20240118 | 105300 | 600430670 | 7530 | 7530 | 7530 | 7530 | 20 |
| 479 | 20240118 | 105200 | 600280070 | 7530 | 7530 | 7530 | 7530 | 57 |
| 480 | 20240118 | 105100 | 599850860 | 7530 | 7540 | 7540 | 7530 | 33 |
| 481 | 20240118 | 105000 | 599602250 | 7540 | 7520 | 7540 | 7520 | 469 |
| 482 | 20240118 | 104900 | 596075350 | 7520 | 7520 | 7520 | 7520 | 6 |
| 483 | 20240118 | 104800 | 596030230 | 7520 | 7520 | 7520 | 7510 | 247 |
| 484 | 20240118 | 104700 | 594174150 | 7520 | 7520 | 7520 | 7520 | 0 |
| 485 | 20240118 | 104600 | 594174150 | 7520 | 7520 | 7520 | 7520 | 51 |
| 486 | 20240118 | 104500 | 593790630 | 7520 | 7500 | 7520 | 7500 | 7186 |
| 487 | 20240118 | 104400 | 539818590 | 7500 | 7500 | 7500 | 7500 | 451 |
| 488 | 20240118 | 104300 | 536436090 | 7500 | 7510 | 7510 | 7500 | 222 |
| 489 | 20240118 | 104200 | 534770190 | 7480 | 7510 | 7510 | 7480 | 93 |
| 490 | 20240118 | 104100 | 534074370 | 7510 | 7510 | 7510 | 7510 | 10 |
| 491 | 20240118 | 104000 | 533999270 | 7510 | 7510 | 7510 | 7510 | 36 |
| 492 | 20240118 | 103900 | 533728910 | 7510 | 7530 | 7530 | 7510 | 1123 |
| 493 | 20240118 | 103800 | 525273460 | 7510 | 7530 | 7530 | 7490 | 6296 |
| 494 | 20240118 | 103700 | 478078450 | 7540 | 7550 | 7550 | 7540 | 288 |
| 495 | 20240118 | 103600 | 475906270 | 7550 | 7540 | 7550 | 7540 | 291 |
| 496 | 20240118 | 103500 | 473712120 | 7550 | 7550 | 7550 | 7550 | 2293 |
| 497 | 20240118 | 103400 | 456399970 | 7550 | 7570 | 7580 | 7550 | 2354 |
| 498 | 20240118 | 103300 | 438614930 | 7580 | 7580 | 7590 | 7580 | 505 |
| 499 | 20240118 | 103200 | 434783030 | 7590 | 7580 | 7590 | 7580 | 194 |
| 500 | 20240118 | 103100 | 433310930 | 7590 | 7590 | 7600 | 7590 | 483 |
| 501 | 20240118 | 103000 | 429644360 | 7590 | 7590 | 7590 | 7590 | 279 |
| 502 | 20240118 | 102900 | 427526750 | 7590 | 7590 | 7600 | 7560 | 568 |
| 503 | 20240118 | 102800 | 423216390 | 7600 | 7570 | 7600 | 7570 | 61 |
| 504 | 20240118 | 102700 | 422754590 | 7600 | 7570 | 7600 | 7570 | 51 |
| 505 | 20240118 | 102600 | 422368490 | 7570 | 7570 | 7570 | 7570 | 100 |
| 506 | 20240118 | 102500 | 421611490 | 7610 | 7600 | 7610 | 7600 | 307 |
| 507 | 20240118 | 102400 | 419278270 | 7610 | 7610 | 7610 | 7570 | 213 |
| 508 | 20240118 | 102300 | 417665340 | 7610 | 7640 | 7640 | 7560 | 1198 |
| 509 | 20240118 | 102200 | 408583110 | 7640 | 7590 | 7640 | 7590 | 47 |
| 510 | 20240118 | 102100 | 408226040 | 7600 | 7640 | 7640 | 7600 | 1069 |
| 511 | 20240118 | 102000 | 400074890 | 7640 | 7630 | 7640 | 7630 | 550 |
| 512 | 20240118 | 101900 | 395876260 | 7630 | 7610 | 7640 | 7600 | 3938 |
| 513 | 20240118 | 101800 | 365902910 | 7610 | 7600 | 7610 | 7600 | 691 |
| 514 | 20240118 | 101700 | 360648100 | 7600 | 7600 | 7610 | 7600 | 465 |
| 515 | 20240118 | 101600 | 357112280 | 7600 | 7600 | 7610 | 7580 | 399 |
| 516 | 20240118 | 101500 | 354080170 | 7620 | 7630 | 7630 | 7600 | 1425 |
| 517 | 20240118 | 101400 | 343245350 | 7580 | 7600 | 7630 | 7580 | 180 |
| 518 | 20240118 | 101300 | 341879180 | 7620 | 7630 | 7630 | 7620 | 145 |
| 519 | 20240118 | 101200 | 340772940 | 7630 | 7630 | 7630 | 7600 | 1863 |
| 520 | 20240118 | 101100 | 326583630 | 7640 | 7630 | 7640 | 7630 | 437 |
| 521 | 20240118 | 101000 | 323249270 | 7620 | 7560 | 7620 | 7560 | 4551 |
| 522 | 20240118 | 100900 | 288680170 | 7570 | 7570 | 7570 | 7570 | 0 |
| 523 | 20240118 | 100800 | 288680170 | 7570 | 7570 | 7570 | 7570 | 15 |
| 524 | 20240118 | 100700 | 288566620 | 7570 | 7570 | 7570 | 7570 | 15 |
| 525 | 20240118 | 100600 | 288453070 | 7570 | 7570 | 7570 | 7570 | 364 |
| 526 | 20240118 | 100500 | 285697590 | 7580 | 7580 | 7580 | 7580 | 0 |
| 527 | 20240118 | 100400 | 285697590 | 7580 | 7590 | 7590 | 7580 | 587 |
| 528 | 20240118 | 100300 | 281248120 | 7580 | 7580 | 7580 | 7570 | 713 |
| 529 | 20240118 | 100200 | 275843620 | 7580 | 7580 | 7580 | 7580 | 1 |
| 530 | 20240118 | 100100 | 275836040 | 7590 | 7570 | 7590 | 7570 | 1648 |
| 531 | 20240118 | 100000 | 263353020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 532 | 20240118 | 095900 | 263353020 | 7570 | 7540 | 7570 | 7540 | 1142 |
| 533 | 20240118 | 095800 | 254713660 | 7540 | 7540 | 7540 | 7540 | 100 |
| 534 | 20240118 | 095700 | 253959660 | 7540 | 7520 | 7540 | 7520 | 16 |
| 535 | 20240118 | 095600 | 253839320 | 7520 | 7540 | 7540 | 7510 | 304 |
| 536 | 20240118 | 095500 | 251554700 | 7500 | 7560 | 7560 | 7500 | 1887 |
| 537 | 20240118 | 095400 | 237381660 | 7560 | 7570 | 7570 | 7560 | 164 |
| 538 | 20240118 | 095300 | 236141720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 539 | 20240118 | 095200 | 236141720 | 7580 | 7580 | 7580 | 7580 | 600 |
| 540 | 20240118 | 095100 | 231593720 | 7580 | 7570 | 7580 | 7570 | 309 |
| 541 | 20240118 | 095000 | 229254420 | 7570 | 7570 | 7570 | 7570 | 856 |
| 542 | 20240118 | 094900 | 222774500 | 7560 | 7560 | 7560 | 7560 | 256 |
| 543 | 20240118 | 094800 | 220839140 | 7560 | 7560 | 7560 | 7560 | 69 |
| 544 | 20240118 | 094700 | 220317500 | 7560 | 7560 | 7560 | 7560 | 117 |
| 545 | 20240118 | 094600 | 219432980 | 7560 | 7550 | 7560 | 7550 | 1322 |
| 546 | 20240118 | 094500 | 209438760 | 7560 | 7560 | 7570 | 7560 | 58 |
| 547 | 20240118 | 094400 | 209000250 | 7560 | 7570 | 7570 | 7560 | 267 |
| 548 | 20240118 | 094300 | 206979070 | 7570 | 7560 | 7570 | 7560 | 58 |
| 549 | 20240118 | 094200 | 206540580 | 7560 | 7550 | 7570 | 7550 | 2587 |
| 550 | 20240118 | 094100 | 186983060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 551 | 20240118 | 094000 | 186983060 | 7560 | 7570 | 7570 | 7560 | 208 |
| 552 | 20240118 | 093900 | 185409220 | 7570 | 7560 | 7570 | 7560 | 38 |
| 553 | 20240118 | 093800 | 185121930 | 7570 | 7530 | 7570 | 7490 | 4722 |
| 554 | 20240118 | 093700 | 149468430 | 7530 | 7530 | 7530 | 7530 | 2 |
| 555 | 20240118 | 093600 | 149453370 | 7530 | 7530 | 7530 | 7530 | 8 |
| 556 | 20240118 | 093500 | 149393130 | 7530 | 7500 | 7530 | 7500 | 139 |
| 557 | 20240118 | 093400 | 148349460 | 7490 | 7500 | 7500 | 7490 | 150 |
| 558 | 20240118 | 093300 | 147225110 | 7530 | 7530 | 7530 | 7530 | 1 |
| 559 | 20240118 | 093200 | 147217580 | 7530 | 7530 | 7530 | 7530 | 241 |
| 560 | 20240118 | 093100 | 145402850 | 7530 | 7530 | 7530 | 7530 | 153 |
| 561 | 20240118 | 093000 | 144250760 | 7530 | 7500 | 7530 | 7500 | 1339 |
| 562 | 20240118 | 092900 | 134178250 | 7500 | 7490 | 7500 | 7490 | 229 |
| 563 | 20240118 | 092800 | 132462750 | 7490 | 7480 | 7490 | 7470 | 487 |
| 564 | 20240118 | 092700 | 128817140 | 7490 | 7490 | 7490 | 7480 | 63 |
| 565 | 20240118 | 092600 | 128345400 | 7490 | 7490 | 7490 | 7490 | 198 |
| 566 | 20240118 | 092500 | 126862380 | 7490 | 7500 | 7500 | 7490 | 104 |
| 567 | 20240118 | 092400 | 126083160 | 7500 | 7500 | 7500 | 7500 | 139 |
| 568 | 20240118 | 092300 | 125040660 | 7520 | 7520 | 7520 | 7520 | 0 |
| 569 | 20240118 | 092200 | 125040660 | 7520 | 7510 | 7520 | 7510 | 131 |
| 570 | 20240118 | 092100 | 124055650 | 7510 | 7510 | 7510 | 7510 | 89 |
| 571 | 20240118 | 092000 | 123387260 | 7500 | 7500 | 7500 | 7500 | 257 |
| 572 | 20240118 | 091900 | 121459760 | 7510 | 7510 | 7510 | 7510 | 419 |
| 573 | 20240118 | 091800 | 118313070 | 7520 | 7520 | 7520 | 7520 | 505 |
| 574 | 20240118 | 091700 | 114515470 | 7530 | 7530 | 7540 | 7530 | 1134 |
| 575 | 20240118 | 091600 | 105975230 | 7530 | 7530 | 7530 | 7520 | 955 |
| 576 | 20240118 | 091500 | 98785080 | 7520 | 7520 | 7520 | 7520 | 457 |
| 577 | 20240118 | 091400 | 95348440 | 7510 | 7520 | 7520 | 7510 | 714 |
| 578 | 20240118 | 091300 | 89984210 | 7520 | 7520 | 7520 | 7510 | 18 |
| 579 | 20240118 | 091200 | 89849010 | 7450 | 7530 | 7530 | 7450 | 1220 |
| 580 | 20240118 | 091100 | 80713550 | 7530 | 7500 | 7530 | 7500 | 201 |
| 581 | 20240118 | 091000 | 79205580 | 7500 | 7450 | 7510 | 7450 | 2628 |
| 582 | 20240118 | 090900 | 59504640 | 7450 | 7460 | 7480 | 7450 | 572 |
| 583 | 20240118 | 090800 | 55234190 | 7480 | 7480 | 7480 | 7470 | 5 |
| 584 | 20240118 | 090700 | 55196800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 585 | 20240118 | 090600 | 55196800 | 7480 | 7480 | 7480 | 7480 | 85 |
| 586 | 20240118 | 090500 | 54561000 | 7480 | 7480 | 7480 | 7480 | 420 |
| 587 | 20240118 | 090400 | 51419400 | 7480 | 7430 | 7480 | 7420 | 77 |
| 588 | 20240118 | 090300 | 50847750 | 7420 | 7510 | 7530 | 7420 | 3403 |
| 589 | 20240118 | 090200 | 25544420 | 7510 | 7540 | 7540 | 7510 | 78 |
| 590 | 20240118 | 090100 | 24956460 | 7540 | 7460 | 7540 | 7460 | 764 |
| 591 | 20240118 | 090000 | 19209530 | 7460 | 7560 | 7560 | 7450 | 2544 |