30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 3 | 20240118 | 191000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20240118 | 190900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20240118 | 190800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20240118 | 190700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20240118 | 190600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20240118 | 190500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20240118 | 190400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20240118 | 190300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20240118 | 190200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20240118 | 190100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20240118 | 190000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20240118 | 185900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20240118 | 185800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20240118 | 185700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20240118 | 185600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20240118 | 185500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20240118 | 185400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20240118 | 185300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20240118 | 185200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20240118 | 185100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20240118 | 185000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20240118 | 184900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20240118 | 184800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20240118 | 184700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20240118 | 184600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20240118 | 184500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20240118 | 184400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20240118 | 184300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20240118 | 184200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20240118 | 184100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 33 | 20240118 | 184000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20240118 | 183900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20240118 | 183800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20240118 | 183700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20240118 | 183600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20240118 | 183500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20240118 | 183400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20240118 | 183300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20240118 | 183200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20240118 | 183100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20240118 | 183000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20240118 | 182900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20240118 | 182800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20240118 | 182700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20240118 | 182600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20240118 | 182500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20240118 | 182400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20240118 | 182300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20240118 | 182200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20240118 | 182100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20240118 | 182000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20240118 | 181900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20240118 | 181800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20240118 | 181700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20240118 | 181600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20240118 | 181500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20240118 | 181400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20240118 | 181300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20240118 | 181200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20240118 | 181100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 63 | 20240118 | 181000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20240118 | 180900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20240118 | 180800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20240118 | 180700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20240118 | 180600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20240118 | 180500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20240118 | 180400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20240118 | 180300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20240118 | 180200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20240118 | 180100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20240118 | 180000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20240118 | 175900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20240118 | 175800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20240118 | 175700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20240118 | 175600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20240118 | 175500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20240118 | 175400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20240118 | 175300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20240118 | 175200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20240118 | 175100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20240118 | 175000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20240118 | 174900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20240118 | 174800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20240118 | 174700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20240118 | 174600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20240118 | 174500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20240118 | 174400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20240118 | 174300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20240118 | 174200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20240118 | 174100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 93 | 20240118 | 174000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20240118 | 173900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20240118 | 173800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20240118 | 173700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20240118 | 173600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20240118 | 173500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20240118 | 173400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20240118 | 173300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20240118 | 173200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20240118 | 173100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20240118 | 173000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20240118 | 172900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20240118 | 172800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20240118 | 172700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20240118 | 172600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20240118 | 172500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20240118 | 172400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20240118 | 172300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20240118 | 172200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20240118 | 172100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20240118 | 172000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20240118 | 171900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20240118 | 171800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20240118 | 171700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20240118 | 171600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20240118 | 171500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20240118 | 171400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20240118 | 171300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20240118 | 171200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20240118 | 171100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 123 | 20240118 | 171000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20240118 | 170900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20240118 | 170800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20240118 | 170700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20240118 | 170600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20240118 | 170500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20240118 | 170400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20240118 | 170300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20240118 | 170200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20240118 | 170100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20240118 | 170000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20240118 | 165900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20240118 | 165800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20240118 | 165700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20240118 | 165600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20240118 | 165500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20240118 | 165400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20240118 | 165300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20240118 | 165200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20240118 | 165100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20240118 | 165000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20240118 | 164900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20240118 | 164800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20240118 | 164700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20240118 | 164600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20240118 | 164500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20240118 | 164400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20240118 | 164300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20240118 | 164200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20240118 | 164100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 153 | 20240118 | 164000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20240118 | 163900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20240118 | 163800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20240118 | 163700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20240118 | 163600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20240118 | 163500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20240118 | 163400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20240118 | 163300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20240118 | 163200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20240118 | 163100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20240118 | 163000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20240118 | 162900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20240118 | 162800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20240118 | 162700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20240118 | 162600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20240118 | 162500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20240118 | 162400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20240118 | 162300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20240118 | 162200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20240118 | 162100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20240118 | 162000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20240118 | 161900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20240118 | 161800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20240118 | 161700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20240118 | 161600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20240118 | 161500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20240118 | 161400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20240118 | 161300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20240118 | 161200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20240118 | 161100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 183 | 20240118 | 161000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20240118 | 160900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20240118 | 160800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20240118 | 160700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20240118 | 160600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20240118 | 160500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20240118 | 160400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20240118 | 160300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20240118 | 160200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20240118 | 160100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20240118 | 160000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20240118 | 155900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20240118 | 155800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20240118 | 155700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20240118 | 155600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20240118 | 155500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20240118 | 155400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20240118 | 155300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20240118 | 155200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20240118 | 155100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20240118 | 155000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20240118 | 154900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20240118 | 154800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20240118 | 154700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20240118 | 154600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20240118 | 154500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20240118 | 154400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20240118 | 154300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20240118 | 154200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20240118 | 154100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 213 | 20240118 | 154000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20240118 | 153900 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20240118 | 153800 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20240118 | 153700 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20240118 | 153600 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20240118 | 153500 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20240118 | 153400 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20240118 | 153300 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20240118 | 153200 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20240118 | 153100 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20240118 | 153000 | 1316558845 | 2900 | 2900 | 2900 | 2900 | 7385 |
| 224 | 20240118 | 152900 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 225 | 20240118 | 152800 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 226 | 20240118 | 152700 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 227 | 20240118 | 152600 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 228 | 20240118 | 152500 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 229 | 20240118 | 152400 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 230 | 20240118 | 152300 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 231 | 20240118 | 152200 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 232 | 20240118 | 152100 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 233 | 20240118 | 152000 | 1295142345 | 2910 | 2910 | 2910 | 2910 | 0 |
| 234 | 20240118 | 151900 | 1295142345 | 2910 | 2905 | 2910 | 2905 | 563 |
| 235 | 20240118 | 151800 | 1293504265 | 2910 | 2910 | 2910 | 2900 | 508 |
| 236 | 20240118 | 151700 | 1292028040 | 2905 | 2910 | 2910 | 2900 | 589 |
| 237 | 20240118 | 151600 | 1290318340 | 2910 | 2905 | 2910 | 2900 | 1608 |
| 238 | 20240118 | 151500 | 1285647710 | 2905 | 2910 | 2910 | 2905 | 289 |
| 239 | 20240118 | 151400 | 1284808060 | 2905 | 2905 | 2905 | 2905 | 112 |
| 240 | 20240118 | 151300 | 1284482700 | 2905 | 2905 | 2905 | 2905 | 238 |
| 241 | 20240118 | 151200 | 1283791310 | 2910 | 2915 | 2915 | 2910 | 567 |
| 242 | 20240118 | 151100 | 1282139835 | 2915 | 2910 | 2915 | 2900 | 4267 |
| 243 | 20240118 | 151000 | 1269723250 | 2905 | 2910 | 2910 | 2905 | 120 |
| 244 | 20240118 | 150900 | 1269374550 | 2910 | 2910 | 2910 | 2910 | 2916 |
| 245 | 20240118 | 150800 | 1260888990 | 2910 | 2910 | 2910 | 2910 | 1500 |
| 246 | 20240118 | 150700 | 1256523990 | 2910 | 2905 | 2910 | 2905 | 507 |
| 247 | 20240118 | 150600 | 1255049455 | 2905 | 2905 | 2905 | 2905 | 400 |
| 248 | 20240118 | 150500 | 1253887455 | 2910 | 2910 | 2910 | 2910 | 432 |
| 249 | 20240118 | 150400 | 1252630335 | 2910 | 2910 | 2910 | 2905 | 1281 |
| 250 | 20240118 | 150300 | 1248902650 | 2910 | 2905 | 2915 | 2905 | 445 |
| 251 | 20240118 | 150200 | 1247607745 | 2915 | 2910 | 2915 | 2900 | 1010 |
| 252 | 20240118 | 150100 | 1244665120 | 2915 | 2905 | 2915 | 2905 | 8029 |
| 253 | 20240118 | 150000 | 1221293550 | 2905 | 2900 | 2905 | 2900 | 2860 |
| 254 | 20240118 | 145900 | 1212995785 | 2900 | 2895 | 2900 | 2895 | 8 |
| 255 | 20240118 | 145800 | 1212972620 | 2900 | 2900 | 2900 | 2900 | 434 |
| 256 | 20240118 | 145700 | 1211714020 | 2895 | 2900 | 2900 | 2895 | 720 |
| 257 | 20240118 | 145600 | 1209626120 | 2895 | 2895 | 2895 | 2895 | 563 |
| 258 | 20240118 | 145500 | 1207996235 | 2900 | 2900 | 2900 | 2895 | 1782 |
| 259 | 20240118 | 145400 | 1202837290 | 2900 | 2900 | 2900 | 2895 | 1416 |
| 260 | 20240118 | 145300 | 1198730905 | 2900 | 2900 | 2900 | 2900 | 3500 |
| 261 | 20240118 | 145200 | 1188580905 | 2900 | 2900 | 2900 | 2900 | 0 |
| 262 | 20240118 | 145100 | 1188580905 | 2900 | 2900 | 2900 | 2895 | 161 |
| 263 | 20240118 | 145000 | 1188114205 | 2900 | 2895 | 2900 | 2895 | 1185 |
| 264 | 20240118 | 144900 | 1184683625 | 2890 | 2895 | 2900 | 2890 | 3437 |
| 265 | 20240118 | 144800 | 1174747655 | 2900 | 2900 | 2900 | 2900 | 46 |
| 266 | 20240118 | 144700 | 1174614255 | 2895 | 2895 | 2900 | 2895 | 11005 |
| 267 | 20240118 | 144600 | 1142704775 | 2900 | 2900 | 2905 | 2900 | 4984 |
| 268 | 20240118 | 144500 | 1128235900 | 2900 | 2900 | 2900 | 2885 | 27 |
| 269 | 20240118 | 144400 | 1128157890 | 2905 | 2895 | 2905 | 2895 | 8622 |
| 270 | 20240118 | 144300 | 1103138800 | 2900 | 2900 | 2900 | 2885 | 414 |
| 271 | 20240118 | 144200 | 1101942790 | 2900 | 2895 | 2900 | 2880 | 5530 |
| 272 | 20240118 | 144100 | 1085945330 | 2895 | 2885 | 2905 | 2885 | 18635 |
| 273 | 20240118 | 144000 | 1031974075 | 2885 | 2870 | 2885 | 2865 | 6173 |
| 274 | 20240118 | 143900 | 1014231490 | 2865 | 2865 | 2865 | 2865 | 50 |
| 275 | 20240118 | 143800 | 1014088240 | 2870 | 2870 | 2870 | 2870 | 0 |
| 276 | 20240118 | 143700 | 1014088240 | 2870 | 2870 | 2870 | 2870 | 11 |
| 277 | 20240118 | 143600 | 1014056670 | 2865 | 2860 | 2865 | 2855 | 52942 |
| 278 | 20240118 | 143500 | 862896460 | 2860 | 2860 | 2860 | 2860 | 0 |
| 279 | 20240118 | 143400 | 862896460 | 2860 | 2860 | 2860 | 2855 | 885 |
| 280 | 20240118 | 143300 | 860365385 | 2860 | 2860 | 2860 | 2860 | 200 |
| 281 | 20240118 | 143200 | 859793385 | 2860 | 2860 | 2860 | 2860 | 50 |
| 282 | 20240118 | 143100 | 859650385 | 2865 | 2865 | 2865 | 2865 | 441 |
| 283 | 20240118 | 143000 | 858386920 | 2865 | 2865 | 2865 | 2865 | 14 |
| 284 | 20240118 | 142900 | 858346810 | 2865 | 2865 | 2865 | 2865 | 29 |
| 285 | 20240118 | 142800 | 858263725 | 2865 | 2865 | 2865 | 2865 | 1933 |
| 286 | 20240118 | 142700 | 852725680 | 2865 | 2865 | 2865 | 2865 | 1 |
| 287 | 20240118 | 142600 | 852722815 | 2865 | 2865 | 2865 | 2865 | 0 |
| 288 | 20240118 | 142500 | 852722815 | 2865 | 2855 | 2865 | 2855 | 101 |
| 289 | 20240118 | 142400 | 852434450 | 2855 | 2860 | 2860 | 2855 | 250 |
| 290 | 20240118 | 142300 | 851720200 | 2860 | 2860 | 2860 | 2860 | 640 |
| 291 | 20240118 | 142200 | 849889800 | 2865 | 2865 | 2865 | 2865 | 1 |
| 292 | 20240118 | 142100 | 849886935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 293 | 20240118 | 142000 | 849886935 | 2860 | 2860 | 2860 | 2860 | 320 |
| 294 | 20240118 | 141900 | 848971735 | 2865 | 2860 | 2865 | 2860 | 1985 |
| 295 | 20240118 | 141800 | 843292210 | 2860 | 2860 | 2860 | 2860 | 1500 |
| 296 | 20240118 | 141700 | 839002210 | 2860 | 2860 | 2860 | 2850 | 3699 |
| 297 | 20240118 | 141600 | 828441070 | 2860 | 2860 | 2860 | 2860 | 1 |
| 298 | 20240118 | 141500 | 828438210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 299 | 20240118 | 141400 | 828438210 | 2855 | 2855 | 2855 | 2855 | 8 |
| 300 | 20240118 | 141300 | 828415370 | 2855 | 2855 | 2855 | 2855 | 0 |
| 301 | 20240118 | 141200 | 828415370 | 2855 | 2855 | 2855 | 2855 | 0 |
| 302 | 20240118 | 141100 | 828415370 | 2855 | 2855 | 2855 | 2855 | 2 |
| 303 | 20240118 | 141000 | 828409660 | 2865 | 2860 | 2865 | 2860 | 86 |
| 304 | 20240118 | 140900 | 828163520 | 2860 | 2865 | 2865 | 2855 | 64 |
| 305 | 20240118 | 140800 | 827980755 | 2865 | 2865 | 2865 | 2865 | 0 |
| 306 | 20240118 | 140700 | 827980755 | 2865 | 2865 | 2865 | 2865 | 0 |
| 307 | 20240118 | 140600 | 827980755 | 2865 | 2865 | 2865 | 2865 | 0 |
| 308 | 20240118 | 140500 | 827980755 | 2865 | 2865 | 2865 | 2865 | 0 |
| 309 | 20240118 | 140400 | 827980755 | 2865 | 2860 | 2865 | 2860 | 371 |
| 310 | 20240118 | 140300 | 826919690 | 2865 | 2865 | 2865 | 2865 | 0 |
| 311 | 20240118 | 140200 | 826919690 | 2865 | 2865 | 2865 | 2865 | 1 |
| 312 | 20240118 | 140100 | 826916825 | 2860 | 2860 | 2860 | 2860 | 3074 |
| 313 | 20240118 | 140000 | 818125185 | 2860 | 2860 | 2860 | 2860 | 0 |
| 314 | 20240118 | 135900 | 818125185 | 2860 | 2840 | 2860 | 2840 | 501 |
| 315 | 20240118 | 135800 | 816702325 | 2860 | 2845 | 2860 | 2845 | 8001 |
| 316 | 20240118 | 135700 | 793939465 | 2845 | 2845 | 2845 | 2845 | 0 |
| 317 | 20240118 | 135600 | 793939465 | 2845 | 2845 | 2845 | 2845 | 100 |
| 318 | 20240118 | 135500 | 793654965 | 2860 | 2860 | 2860 | 2860 | 0 |
| 319 | 20240118 | 135400 | 793654965 | 2860 | 2860 | 2860 | 2860 | 1 |
| 320 | 20240118 | 135300 | 793652105 | 2860 | 2860 | 2860 | 2860 | 1 |
| 321 | 20240118 | 135200 | 793649245 | 2855 | 2845 | 2855 | 2845 | 296 |
| 322 | 20240118 | 135100 | 792805125 | 2845 | 2850 | 2860 | 2845 | 3913 |
| 323 | 20240118 | 135000 | 781657600 | 2855 | 2855 | 2855 | 2855 | 6440 |
| 324 | 20240118 | 134900 | 763271400 | 2860 | 2855 | 2860 | 2855 | 987 |
| 325 | 20240118 | 134800 | 760453510 | 2865 | 2865 | 2865 | 2865 | 1 |
| 326 | 20240118 | 134700 | 760450645 | 2860 | 2865 | 2865 | 2860 | 1646 |
| 327 | 20240118 | 134600 | 755735860 | 2860 | 2865 | 2865 | 2860 | 4551 |
| 328 | 20240118 | 134500 | 742719995 | 2860 | 2865 | 2875 | 2860 | 2019 |
| 329 | 20240118 | 134400 | 736941355 | 2880 | 2870 | 2880 | 2870 | 61 |
| 330 | 20240118 | 134300 | 736766200 | 2880 | 2880 | 2880 | 2880 | 0 |
| 331 | 20240118 | 134200 | 736766200 | 2880 | 2880 | 2880 | 2880 | 0 |
| 332 | 20240118 | 134100 | 736766200 | 2880 | 2880 | 2880 | 2880 | 1 |
| 333 | 20240118 | 134000 | 736763320 | 2865 | 2870 | 2870 | 2865 | 1799 |
| 334 | 20240118 | 133900 | 731606910 | 2870 | 2870 | 2870 | 2870 | 0 |
| 335 | 20240118 | 133800 | 731606910 | 2870 | 2870 | 2870 | 2870 | 10 |
| 336 | 20240118 | 133700 | 731578210 | 2870 | 2870 | 2870 | 2870 | 1 |
| 337 | 20240118 | 133600 | 731575340 | 2885 | 2885 | 2885 | 2885 | 51 |
| 338 | 20240118 | 133500 | 731428205 | 2870 | 2880 | 2880 | 2870 | 233 |
| 339 | 20240118 | 133400 | 730757485 | 2870 | 2870 | 2870 | 2870 | 101 |
| 340 | 20240118 | 133300 | 730467615 | 2880 | 2880 | 2880 | 2880 | 0 |
| 341 | 20240118 | 133200 | 730467615 | 2880 | 2880 | 2880 | 2880 | 4 |
| 342 | 20240118 | 133100 | 730456095 | 2885 | 2885 | 2885 | 2885 | 301 |
| 343 | 20240118 | 133000 | 729587710 | 2885 | 2870 | 2885 | 2870 | 2 |
| 344 | 20240118 | 132900 | 729581955 | 2880 | 2880 | 2880 | 2880 | 0 |
| 345 | 20240118 | 132800 | 729581955 | 2880 | 2880 | 2880 | 2880 | 50 |
| 346 | 20240118 | 132700 | 729437955 | 2870 | 2870 | 2870 | 2870 | 200 |
| 347 | 20240118 | 132600 | 728863955 | 2880 | 2870 | 2885 | 2870 | 508 |
| 348 | 20240118 | 132500 | 727400920 | 2885 | 2885 | 2885 | 2885 | 1 |
| 349 | 20240118 | 132400 | 727398035 | 2885 | 2885 | 2885 | 2885 | 0 |
| 350 | 20240118 | 132300 | 727398035 | 2885 | 2885 | 2885 | 2885 | 0 |
| 351 | 20240118 | 132200 | 727398035 | 2885 | 2875 | 2885 | 2870 | 2531 |
| 352 | 20240118 | 132100 | 720103160 | 2870 | 2875 | 2875 | 2870 | 173 |
| 353 | 20240118 | 132000 | 719606635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 354 | 20240118 | 131900 | 719606635 | 2880 | 2880 | 2880 | 2880 | 293 |
| 355 | 20240118 | 131800 | 718762795 | 2880 | 2880 | 2880 | 2880 | 0 |
| 356 | 20240118 | 131700 | 718762795 | 2880 | 2880 | 2880 | 2880 | 251 |
| 357 | 20240118 | 131600 | 718039915 | 2880 | 2885 | 2885 | 2880 | 509 |
| 358 | 20240118 | 131500 | 716571495 | 2880 | 2880 | 2880 | 2880 | 50 |
| 359 | 20240118 | 131400 | 716427495 | 2870 | 2870 | 2870 | 2870 | 0 |
| 360 | 20240118 | 131300 | 716427495 | 2870 | 2870 | 2870 | 2870 | 1 |
| 361 | 20240118 | 131200 | 716424625 | 2875 | 2875 | 2875 | 2875 | 449 |
| 362 | 20240118 | 131100 | 715133750 | 2875 | 2885 | 2885 | 2875 | 2 |
| 363 | 20240118 | 131000 | 715127990 | 2875 | 2875 | 2875 | 2875 | 103 |
| 364 | 20240118 | 130900 | 714831865 | 2880 | 2880 | 2880 | 2875 | 488 |
| 365 | 20240118 | 130800 | 713426430 | 2875 | 2875 | 2880 | 2875 | 3 |
| 366 | 20240118 | 130700 | 713417800 | 2870 | 2870 | 2870 | 2870 | 180 |
| 367 | 20240118 | 130600 | 712901200 | 2870 | 2875 | 2875 | 2870 | 501 |
| 368 | 20240118 | 130500 | 711460830 | 2875 | 2885 | 2885 | 2875 | 4 |
| 369 | 20240118 | 130400 | 711449300 | 2875 | 2875 | 2875 | 2875 | 11 |
| 370 | 20240118 | 130300 | 711417675 | 2885 | 2885 | 2885 | 2885 | 0 |
| 371 | 20240118 | 130200 | 711417675 | 2885 | 2885 | 2885 | 2885 | 0 |
| 372 | 20240118 | 130100 | 711417675 | 2885 | 2885 | 2885 | 2885 | 0 |
| 373 | 20240118 | 130000 | 711417675 | 2885 | 2880 | 2885 | 2880 | 1501 |
| 374 | 20240118 | 125900 | 707094790 | 2880 | 2885 | 2885 | 2880 | 641 |
| 375 | 20240118 | 125800 | 705248510 | 2870 | 2870 | 2870 | 2870 | 0 |
| 376 | 20240118 | 125700 | 705248510 | 2870 | 2870 | 2870 | 2870 | 2 |
| 377 | 20240118 | 125600 | 705242770 | 2870 | 2880 | 2880 | 2870 | 2673 |
| 378 | 20240118 | 125500 | 697564540 | 2870 | 2870 | 2870 | 2870 | 0 |
| 379 | 20240118 | 125400 | 697564540 | 2870 | 2870 | 2870 | 2870 | 0 |
| 380 | 20240118 | 125300 | 697564540 | 2870 | 2870 | 2870 | 2870 | 0 |
| 381 | 20240118 | 125200 | 697564540 | 2870 | 2870 | 2870 | 2870 | 0 |
| 382 | 20240118 | 125100 | 697564540 | 2870 | 2870 | 2870 | 2870 | 0 |
| 383 | 20240118 | 125000 | 697564540 | 2870 | 2870 | 2870 | 2870 | 177 |
| 384 | 20240118 | 124900 | 697056550 | 2870 | 2870 | 2870 | 2870 | 1562 |
| 385 | 20240118 | 124800 | 692573610 | 2870 | 2875 | 2875 | 2870 | 201 |
| 386 | 20240118 | 124700 | 691995740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 387 | 20240118 | 124600 | 691995740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 388 | 20240118 | 124500 | 691995740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 389 | 20240118 | 124400 | 691995740 | 2875 | 2875 | 2875 | 2875 | 80 |
| 390 | 20240118 | 124300 | 691765740 | 2880 | 2880 | 2880 | 2880 | 504 |
| 391 | 20240118 | 124200 | 690314220 | 2880 | 2880 | 2880 | 2880 | 0 |
| 392 | 20240118 | 124100 | 690314220 | 2880 | 2880 | 2880 | 2880 | 0 |
| 393 | 20240118 | 124000 | 690314220 | 2880 | 2880 | 2880 | 2880 | 4 |
| 394 | 20240118 | 123900 | 690302700 | 2880 | 2880 | 2880 | 2880 | 2 |
| 395 | 20240118 | 123800 | 690296940 | 2880 | 2880 | 2880 | 2880 | 0 |
| 396 | 20240118 | 123700 | 690296940 | 2880 | 2880 | 2880 | 2880 | 3 |
| 397 | 20240118 | 123600 | 690288300 | 2870 | 2870 | 2870 | 2870 | 0 |
| 398 | 20240118 | 123500 | 690288300 | 2870 | 2870 | 2870 | 2870 | 1 |
| 399 | 20240118 | 123400 | 690285430 | 2880 | 2880 | 2880 | 2880 | 0 |
| 400 | 20240118 | 123300 | 690285430 | 2880 | 2880 | 2885 | 2880 | 20 |
| 401 | 20240118 | 123200 | 690227785 | 2875 | 2875 | 2875 | 2875 | 0 |
| 402 | 20240118 | 123100 | 690227785 | 2875 | 2875 | 2875 | 2875 | 0 |
| 403 | 20240118 | 123000 | 690227785 | 2875 | 2875 | 2875 | 2875 | 0 |
| 404 | 20240118 | 122900 | 690227785 | 2875 | 2875 | 2875 | 2875 | 327 |
| 405 | 20240118 | 122800 | 689287660 | 2875 | 2875 | 2875 | 2875 | 20 |
| 406 | 20240118 | 122700 | 689230160 | 2875 | 2875 | 2875 | 2875 | 0 |
| 407 | 20240118 | 122600 | 689230160 | 2875 | 2875 | 2875 | 2875 | 50 |
| 408 | 20240118 | 122500 | 689086410 | 2875 | 2875 | 2875 | 2875 | 0 |
| 409 | 20240118 | 122400 | 689086410 | 2875 | 2875 | 2875 | 2875 | 50 |
| 410 | 20240118 | 122300 | 688942660 | 2865 | 2865 | 2865 | 2865 | 0 |
| 411 | 20240118 | 122200 | 688942660 | 2865 | 2865 | 2865 | 2865 | 0 |
| 412 | 20240118 | 122100 | 688942660 | 2865 | 2865 | 2865 | 2865 | 5400 |
| 413 | 20240118 | 122000 | 673471660 | 2865 | 2865 | 2865 | 2865 | 0 |
| 414 | 20240118 | 121900 | 673471660 | 2865 | 2875 | 2875 | 2865 | 142 |
| 415 | 20240118 | 121800 | 673063420 | 2865 | 2870 | 2880 | 2865 | 246 |
| 416 | 20240118 | 121700 | 672357515 | 2865 | 2865 | 2865 | 2865 | 0 |
| 417 | 20240118 | 121600 | 672357515 | 2865 | 2865 | 2865 | 2865 | 0 |
| 418 | 20240118 | 121500 | 672357515 | 2865 | 2865 | 2865 | 2865 | 0 |
| 419 | 20240118 | 121400 | 672357515 | 2865 | 2865 | 2865 | 2865 | 50 |
| 420 | 20240118 | 121300 | 672214265 | 2865 | 2865 | 2865 | 2865 | 0 |
| 421 | 20240118 | 121200 | 672214265 | 2865 | 2865 | 2865 | 2865 | 0 |
| 422 | 20240118 | 121100 | 672214265 | 2865 | 2870 | 2875 | 2865 | 1600 |
| 423 | 20240118 | 121000 | 667625050 | 2880 | 2880 | 2880 | 2880 | 50 |
| 424 | 20240118 | 120900 | 667481050 | 2880 | 2880 | 2880 | 2880 | 0 |
| 425 | 20240118 | 120800 | 667481050 | 2880 | 2880 | 2880 | 2880 | 0 |
| 426 | 20240118 | 120700 | 667481050 | 2880 | 2880 | 2880 | 2880 | 0 |
| 427 | 20240118 | 120600 | 667481050 | 2880 | 2870 | 2880 | 2870 | 1001 |
| 428 | 20240118 | 120500 | 664608170 | 2880 | 2880 | 2880 | 2880 | 1 |
| 429 | 20240118 | 120400 | 664605290 | 2875 | 2880 | 2880 | 2875 | 113 |
| 430 | 20240118 | 120300 | 664280400 | 2885 | 2885 | 2885 | 2885 | 0 |
| 431 | 20240118 | 120200 | 664280400 | 2885 | 2880 | 2885 | 2880 | 100 |
| 432 | 20240118 | 120100 | 663991910 | 2885 | 2885 | 2885 | 2885 | 0 |
| 433 | 20240118 | 120000 | 663991910 | 2885 | 2865 | 2885 | 2865 | 15 |
| 434 | 20240118 | 115900 | 663948915 | 2875 | 2875 | 2875 | 2875 | 42 |
| 435 | 20240118 | 115800 | 663828165 | 2885 | 2885 | 2885 | 2885 | 1 |
| 436 | 20240118 | 115700 | 663825280 | 2870 | 2870 | 2870 | 2870 | 7333 |
| 437 | 20240118 | 115600 | 642779570 | 2880 | 2880 | 2880 | 2870 | 4282 |
| 438 | 20240118 | 115500 | 630474420 | 2880 | 2880 | 2880 | 2880 | 256 |
| 439 | 20240118 | 115400 | 629737140 | 2885 | 2885 | 2885 | 2885 | 1 |
| 440 | 20240118 | 115300 | 629734255 | 2880 | 2880 | 2880 | 2880 | 36 |
| 441 | 20240118 | 115200 | 629630575 | 2880 | 2880 | 2880 | 2880 | 810 |
| 442 | 20240118 | 115100 | 627297775 | 2880 | 2880 | 2880 | 2880 | 300 |
| 443 | 20240118 | 115000 | 626433775 | 2885 | 2885 | 2885 | 2885 | 41 |
| 444 | 20240118 | 114900 | 626315490 | 2885 | 2880 | 2885 | 2880 | 121 |
| 445 | 20240118 | 114800 | 625966505 | 2880 | 2885 | 2885 | 2880 | 42 |
| 446 | 20240118 | 114700 | 625845520 | 2885 | 2890 | 2890 | 2885 | 201 |
| 447 | 20240118 | 114600 | 625264635 | 2885 | 2885 | 2885 | 2885 | 79 |
| 448 | 20240118 | 114500 | 625036720 | 2890 | 2890 | 2890 | 2890 | 105 |
| 449 | 20240118 | 114400 | 624733270 | 2880 | 2880 | 2880 | 2880 | 36 |
| 450 | 20240118 | 114300 | 624629590 | 2885 | 2885 | 2885 | 2885 | 2 |
| 451 | 20240118 | 114200 | 624623820 | 2885 | 2885 | 2885 | 2885 | 5 |
| 452 | 20240118 | 114100 | 624609395 | 2885 | 2885 | 2885 | 2885 | 24 |
| 453 | 20240118 | 114000 | 624540155 | 2885 | 2885 | 2885 | 2885 | 31 |
| 454 | 20240118 | 113900 | 624450720 | 2870 | 2870 | 2870 | 2870 | 39 |
| 455 | 20240118 | 113800 | 624338790 | 2870 | 2870 | 2870 | 2870 | 0 |
| 456 | 20240118 | 113700 | 624338790 | 2870 | 2870 | 2870 | 2870 | 21 |
| 457 | 20240118 | 113600 | 624278520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 458 | 20240118 | 113500 | 624278520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 459 | 20240118 | 113400 | 624278520 | 2870 | 2870 | 2870 | 2870 | 37 |
| 460 | 20240118 | 113300 | 624172330 | 2870 | 2870 | 2870 | 2870 | 21 |
| 461 | 20240118 | 113200 | 624112060 | 2870 | 2870 | 2870 | 2870 | 24 |
| 462 | 20240118 | 113100 | 624043180 | 2870 | 2875 | 2875 | 2870 | 100 |
| 463 | 20240118 | 113000 | 623756175 | 2885 | 2870 | 2885 | 2870 | 155 |
| 464 | 20240118 | 112900 | 623309450 | 2865 | 2870 | 2870 | 2865 | 1000 |
| 465 | 20240118 | 112800 | 620443840 | 2880 | 2875 | 2880 | 2865 | 4961 |
| 466 | 20240118 | 112700 | 606214220 | 2875 | 2875 | 2875 | 2875 | 0 |
| 467 | 20240118 | 112600 | 606214220 | 2875 | 2875 | 2890 | 2875 | 4150 |
| 468 | 20240118 | 112500 | 594272050 | 2875 | 2895 | 2895 | 2875 | 34 |
| 469 | 20240118 | 112400 | 594174280 | 2865 | 2885 | 2885 | 2865 | 1695 |
| 470 | 20240118 | 112300 | 589302775 | 2885 | 2890 | 2895 | 2885 | 3094 |
| 471 | 20240118 | 112200 | 580376430 | 2895 | 2895 | 2895 | 2895 | 0 |
| 472 | 20240118 | 112100 | 580376430 | 2895 | 2890 | 2895 | 2890 | 73 |
| 473 | 20240118 | 112000 | 580165455 | 2895 | 2895 | 2895 | 2895 | 366 |
| 474 | 20240118 | 111900 | 579105885 | 2900 | 2900 | 2900 | 2900 | 105 |
| 475 | 20240118 | 111800 | 578801385 | 2885 | 2885 | 2885 | 2885 | 28 |
| 476 | 20240118 | 111700 | 578720605 | 2905 | 2900 | 2905 | 2900 | 9172 |
| 477 | 20240118 | 111600 | 552121800 | 2905 | 2890 | 2905 | 2890 | 17607 |
| 478 | 20240118 | 111500 | 501062250 | 2890 | 2895 | 2895 | 2890 | 243 |
| 479 | 20240118 | 111400 | 500358770 | 2890 | 2890 | 2890 | 2890 | 54 |
| 480 | 20240118 | 111300 | 500202710 | 2890 | 2900 | 2900 | 2890 | 1929 |
| 481 | 20240118 | 111200 | 494608710 | 2900 | 2890 | 2900 | 2885 | 1871 |
| 482 | 20240118 | 111100 | 489186285 | 2900 | 2885 | 2900 | 2885 | 9438 |
| 483 | 20240118 | 111000 | 461879360 | 2885 | 2885 | 2885 | 2870 | 1105 |
| 484 | 20240118 | 110900 | 458691465 | 2870 | 2885 | 2885 | 2870 | 1031 |
| 485 | 20240118 | 110800 | 455728940 | 2890 | 2885 | 2890 | 2885 | 211 |
| 486 | 20240118 | 110700 | 455120200 | 2890 | 2890 | 2890 | 2885 | 38 |
| 487 | 20240118 | 110600 | 455010555 | 2885 | 2885 | 2885 | 2885 | 133 |
| 488 | 20240118 | 110500 | 454626850 | 2890 | 2890 | 2890 | 2885 | 30 |
| 489 | 20240118 | 110400 | 454540285 | 2885 | 2885 | 2885 | 2885 | 290 |
| 490 | 20240118 | 110300 | 453703635 | 2890 | 2880 | 2890 | 2880 | 3267 |
| 491 | 20240118 | 110200 | 444278665 | 2885 | 2885 | 2885 | 2885 | 0 |
| 492 | 20240118 | 110100 | 444278665 | 2885 | 2875 | 2885 | 2875 | 141 |
| 493 | 20240118 | 110000 | 443873280 | 2885 | 2885 | 2885 | 2870 | 187 |
| 494 | 20240118 | 105900 | 443335055 | 2870 | 2885 | 2885 | 2870 | 866 |
| 495 | 20240118 | 105800 | 440848270 | 2880 | 2880 | 2885 | 2880 | 38 |
| 496 | 20240118 | 105700 | 440738825 | 2885 | 2890 | 2890 | 2885 | 105 |
| 497 | 20240118 | 105600 | 440435890 | 2890 | 2885 | 2890 | 2885 | 30 |
| 498 | 20240118 | 105500 | 440349335 | 2890 | 2890 | 2895 | 2890 | 172 |
| 499 | 20240118 | 105400 | 439852080 | 2890 | 2875 | 2895 | 2875 | 20610 |
| 500 | 20240118 | 105300 | 380320535 | 2875 | 2875 | 2880 | 2860 | 2471 |
| 501 | 20240118 | 105200 | 373216930 | 2870 | 2870 | 2870 | 2870 | 40 |
| 502 | 20240118 | 105100 | 373102130 | 2855 | 2855 | 2855 | 2855 | 176 |
| 503 | 20240118 | 105000 | 372599650 | 2870 | 2870 | 2875 | 2850 | 1291 |
| 504 | 20240118 | 104900 | 368913910 | 2870 | 2865 | 2870 | 2865 | 35 |
| 505 | 20240118 | 104800 | 368813630 | 2875 | 2870 | 2875 | 2870 | 1004 |
| 506 | 20240118 | 104700 | 365932145 | 2870 | 2860 | 2870 | 2855 | 2029 |
| 507 | 20240118 | 104600 | 360137885 | 2860 | 2870 | 2870 | 2860 | 722 |
| 508 | 20240118 | 104500 | 358070445 | 2855 | 2855 | 2855 | 2855 | 7 |
| 509 | 20240118 | 104400 | 358050460 | 2860 | 2860 | 2860 | 2860 | 31 |
| 510 | 20240118 | 104300 | 357961800 | 2870 | 2870 | 2870 | 2860 | 272 |
| 511 | 20240118 | 104200 | 357183860 | 2860 | 2860 | 2860 | 2860 | 30 |
| 512 | 20240118 | 104100 | 357098060 | 2870 | 2860 | 2870 | 2860 | 260 |
| 513 | 20240118 | 104000 | 356354450 | 2865 | 2865 | 2865 | 2865 | 30 |
| 514 | 20240118 | 103900 | 356268500 | 2870 | 2870 | 2870 | 2870 | 1 |
| 515 | 20240118 | 103800 | 356265630 | 2870 | 2870 | 2870 | 2865 | 153 |
| 516 | 20240118 | 103700 | 355827270 | 2865 | 2870 | 2875 | 2865 | 34 |
| 517 | 20240118 | 103600 | 355729835 | 2875 | 2865 | 2880 | 2860 | 372 |
| 518 | 20240118 | 103500 | 354661065 | 2870 | 2865 | 2875 | 2860 | 708 |
| 519 | 20240118 | 103400 | 352635950 | 2865 | 2870 | 2870 | 2860 | 838 |
| 520 | 20240118 | 103300 | 350237235 | 2870 | 2875 | 2875 | 2870 | 646 |
| 521 | 20240118 | 103200 | 348383160 | 2875 | 2880 | 2880 | 2875 | 19 |
| 522 | 20240118 | 103100 | 348328515 | 2880 | 2875 | 2880 | 2875 | 39 |
| 523 | 20240118 | 103000 | 348216360 | 2880 | 2880 | 2880 | 2870 | 111 |
| 524 | 20240118 | 102900 | 347897675 | 2880 | 2880 | 2880 | 2880 | 233 |
| 525 | 20240118 | 102800 | 347226635 | 2870 | 2880 | 2880 | 2870 | 73 |
| 526 | 20240118 | 102700 | 347016715 | 2880 | 2880 | 2880 | 2880 | 2 |
| 527 | 20240118 | 102600 | 347010955 | 2885 | 2875 | 2885 | 2875 | 1105 |
| 528 | 20240118 | 102500 | 343828425 | 2885 | 2865 | 2885 | 2865 | 187 |
| 529 | 20240118 | 102400 | 343292150 | 2885 | 2865 | 2885 | 2865 | 366 |
| 530 | 20240118 | 102300 | 342238015 | 2875 | 2880 | 2880 | 2875 | 101 |
| 531 | 20240118 | 102200 | 341947140 | 2885 | 2880 | 2885 | 2860 | 290 |
| 532 | 20240118 | 102100 | 341115080 | 2885 | 2870 | 2885 | 2870 | 9977 |
| 533 | 20240118 | 102000 | 312365930 | 2870 | 2870 | 2870 | 2870 | 4100 |
| 534 | 20240118 | 101900 | 300598930 | 2875 | 2875 | 2880 | 2875 | 2433 |
| 535 | 20240118 | 101800 | 293603555 | 2875 | 2865 | 2880 | 2850 | 8978 |
| 536 | 20240118 | 101700 | 267842040 | 2850 | 2855 | 2860 | 2850 | 1770 |
| 537 | 20240118 | 101600 | 262786765 | 2850 | 2850 | 2850 | 2850 | 102 |
| 538 | 20240118 | 101500 | 262496065 | 2850 | 2850 | 2850 | 2850 | 1062 |
| 539 | 20240118 | 101400 | 259469365 | 2855 | 2855 | 2855 | 2855 | 62 |
| 540 | 20240118 | 101300 | 259292355 | 2850 | 2850 | 2850 | 2850 | 5 |
| 541 | 20240118 | 101200 | 259278105 | 2850 | 2850 | 2865 | 2850 | 1537 |
| 542 | 20240118 | 101100 | 254879085 | 2850 | 2850 | 2850 | 2850 | 230 |
| 543 | 20240118 | 101000 | 254223585 | 2850 | 2860 | 2860 | 2845 | 1192 |
| 544 | 20240118 | 100900 | 250818755 | 2860 | 2860 | 2865 | 2860 | 6936 |
| 545 | 20240118 | 100800 | 230978915 | 2860 | 2855 | 2860 | 2845 | 9043 |
| 546 | 20240118 | 100700 | 205173140 | 2855 | 2850 | 2855 | 2850 | 55 |
| 547 | 20240118 | 100600 | 205016380 | 2850 | 2850 | 2850 | 2845 | 614 |
| 548 | 20240118 | 100500 | 203269140 | 2850 | 2850 | 2850 | 2850 | 538 |
| 549 | 20240118 | 100400 | 201735840 | 2850 | 2845 | 2855 | 2845 | 369 |
| 550 | 20240118 | 100300 | 200684190 | 2850 | 2850 | 2850 | 2845 | 213 |
| 551 | 20240118 | 100200 | 200077810 | 2850 | 2845 | 2850 | 2845 | 948 |
| 552 | 20240118 | 100100 | 197376045 | 2850 | 2840 | 2850 | 2840 | 10807 |
| 553 | 20240118 | 100000 | 166600995 | 2845 | 2840 | 2845 | 2835 | 202 |
| 554 | 20240118 | 095900 | 166027315 | 2845 | 2830 | 2845 | 2830 | 37 |
| 555 | 20240118 | 095800 | 165922590 | 2845 | 2835 | 2845 | 2835 | 6759 |
| 556 | 20240118 | 095700 | 146741745 | 2835 | 2830 | 2835 | 2830 | 4632 |
| 557 | 20240118 | 095600 | 133630555 | 2820 | 2825 | 2830 | 2820 | 921 |
| 558 | 20240118 | 095500 | 131031345 | 2825 | 2825 | 2825 | 2825 | 305 |
| 559 | 20240118 | 095400 | 130169720 | 2825 | 2820 | 2825 | 2820 | 46 |
| 560 | 20240118 | 095300 | 130039995 | 2825 | 2825 | 2825 | 2815 | 103 |
| 561 | 20240118 | 095200 | 129750020 | 2815 | 2825 | 2825 | 2815 | 26 |
| 562 | 20240118 | 095100 | 129676820 | 2815 | 2820 | 2820 | 2810 | 540 |
| 563 | 20240118 | 095000 | 128156890 | 2830 | 2820 | 2830 | 2820 | 1037 |
| 564 | 20240118 | 094900 | 125232520 | 2830 | 2820 | 2830 | 2820 | 6 |
| 565 | 20240118 | 094800 | 125215590 | 2830 | 2825 | 2830 | 2825 | 1725 |
| 566 | 20240118 | 094700 | 120335625 | 2820 | 2825 | 2825 | 2820 | 197 |
| 567 | 20240118 | 094600 | 119779585 | 2825 | 2825 | 2825 | 2825 | 56 |
| 568 | 20240118 | 094500 | 119621385 | 2820 | 2820 | 2830 | 2820 | 72 |
| 569 | 20240118 | 094400 | 119418145 | 2825 | 2825 | 2825 | 2825 | 102 |
| 570 | 20240118 | 094300 | 119129995 | 2820 | 2830 | 2830 | 2820 | 40 |
| 571 | 20240118 | 094200 | 119017005 | 2815 | 2835 | 2835 | 2815 | 503 |
| 572 | 20240118 | 094100 | 117598845 | 2825 | 2825 | 2825 | 2825 | 195 |
| 573 | 20240118 | 094000 | 117047970 | 2830 | 2830 | 2830 | 2830 | 515 |
| 574 | 20240118 | 093900 | 115590520 | 2830 | 2825 | 2830 | 2820 | 2133 |
| 575 | 20240118 | 093800 | 109557790 | 2825 | 2825 | 2825 | 2820 | 32 |
| 576 | 20240118 | 093700 | 109467515 | 2825 | 2825 | 2825 | 2810 | 664 |
| 577 | 20240118 | 093600 | 107595555 | 2835 | 2810 | 2835 | 2810 | 2707 |
| 578 | 20240118 | 093500 | 99944010 | 2810 | 2810 | 2810 | 2810 | 438 |
| 579 | 20240118 | 093400 | 98713230 | 2810 | 2810 | 2825 | 2810 | 35 |
| 580 | 20240118 | 093300 | 98614865 | 2825 | 2825 | 2825 | 2825 | 500 |
| 581 | 20240118 | 093200 | 97202365 | 2825 | 2820 | 2825 | 2820 | 187 |
| 582 | 20240118 | 093100 | 96675020 | 2820 | 2820 | 2820 | 2800 | 5954 |
| 583 | 20240118 | 093000 | 79952725 | 2820 | 2825 | 2825 | 2820 | 1300 |
| 584 | 20240118 | 092900 | 76286160 | 2825 | 2820 | 2825 | 2820 | 131 |
| 585 | 20240118 | 092800 | 75916735 | 2825 | 2820 | 2825 | 2820 | 7 |
| 586 | 20240118 | 092700 | 75896965 | 2825 | 2825 | 2830 | 2825 | 659 |
| 587 | 20240118 | 092600 | 74035280 | 2825 | 2825 | 2830 | 2825 | 1109 |
| 588 | 20240118 | 092500 | 70902350 | 2825 | 2805 | 2825 | 2805 | 4271 |
| 589 | 20240118 | 092400 | 58885260 | 2805 | 2795 | 2805 | 2795 | 1181 |
| 590 | 20240118 | 092300 | 55574055 | 2795 | 2795 | 2795 | 2795 | 8 |
| 591 | 20240118 | 092200 | 55551695 | 2790 | 2790 | 2805 | 2790 | 1431 |
| 592 | 20240118 | 092100 | 51545705 | 2790 | 2805 | 2805 | 2790 | 370 |
| 593 | 20240118 | 092000 | 50508605 | 2805 | 2805 | 2805 | 2800 | 511 |
| 594 | 20240118 | 091900 | 49076395 | 2805 | 2805 | 2805 | 2805 | 0 |
| 595 | 20240118 | 091800 | 49076395 | 2805 | 2805 | 2805 | 2795 | 289 |
| 596 | 20240118 | 091700 | 48266550 | 2805 | 2795 | 2805 | 2795 | 156 |
| 597 | 20240118 | 091600 | 47829560 | 2805 | 2805 | 2805 | 2805 | 1 |
| 598 | 20240118 | 091500 | 47826755 | 2795 | 2805 | 2805 | 2795 | 530 |
| 599 | 20240118 | 091400 | 46340405 | 2805 | 2805 | 2805 | 2805 | 1 |
| 600 | 20240118 | 091300 | 46337600 | 2795 | 2800 | 2800 | 2795 | 182 |
| 601 | 20240118 | 091200 | 45828410 | 2810 | 2810 | 2815 | 2810 | 294 |
| 602 | 20240118 | 091100 | 45001285 | 2815 | 2780 | 2820 | 2780 | 1031 |
| 603 | 20240118 | 091000 | 42102255 | 2775 | 2785 | 2795 | 2775 | 2890 |
| 604 | 20240118 | 090900 | 34052255 | 2785 | 2765 | 2785 | 2765 | 2041 |
| 605 | 20240118 | 090800 | 28385870 | 2780 | 2780 | 2780 | 2780 | 1 |
| 606 | 20240118 | 090700 | 28383090 | 2770 | 2785 | 2785 | 2770 | 2101 |
| 607 | 20240118 | 090600 | 22547555 | 2770 | 2775 | 2780 | 2765 | 2055 |
| 608 | 20240118 | 090500 | 16858895 | 2775 | 2790 | 2790 | 2775 | 1257 |
| 609 | 20240118 | 090400 | 13351955 | 2770 | 2790 | 2790 | 2770 | 95 |
| 610 | 20240118 | 090300 | 13088105 | 2790 | 2785 | 2790 | 2785 | 5 |
| 611 | 20240118 | 090200 | 13074175 | 2765 | 2760 | 2775 | 2760 | 77 |
| 612 | 20240118 | 090100 | 12860980 | 2750 | 2750 | 2750 | 2750 | 400 |
| 613 | 20240118 | 090000 | 11760980 | 2750 | 2750 | 2760 | 2750 | 4275 |