31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 3 | 20240118 | 192200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 4 | 20240118 | 192100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 5 | 20240118 | 192000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 6 | 20240118 | 191900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 7 | 20240118 | 191800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 8 | 20240118 | 191700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 9 | 20240118 | 191600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 10 | 20240118 | 191500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 11 | 20240118 | 191400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 12 | 20240118 | 191300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 13 | 20240118 | 191200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 14 | 20240118 | 191100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 15 | 20240118 | 191000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 16 | 20240118 | 190900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 17 | 20240118 | 190800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 18 | 20240118 | 190700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 19 | 20240118 | 190600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 20 | 20240118 | 190500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 21 | 20240118 | 190400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 22 | 20240118 | 190300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 23 | 20240118 | 190200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 24 | 20240118 | 190100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 25 | 20240118 | 190000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 26 | 20240118 | 185900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 27 | 20240118 | 185800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 28 | 20240118 | 185700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 29 | 20240118 | 185600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 30 | 20240118 | 185500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 31 | 20240118 | 185400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 32 | 20240118 | 185300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 33 | 20240118 | 185200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 34 | 20240118 | 185100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 35 | 20240118 | 185000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 36 | 20240118 | 184900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 37 | 20240118 | 184800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 38 | 20240118 | 184700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 39 | 20240118 | 184600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 40 | 20240118 | 184500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 41 | 20240118 | 184400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 42 | 20240118 | 184300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 43 | 20240118 | 184200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 44 | 20240118 | 184100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 45 | 20240118 | 184000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 46 | 20240118 | 183900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 47 | 20240118 | 183800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 48 | 20240118 | 183700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 49 | 20240118 | 183600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 50 | 20240118 | 183500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 51 | 20240118 | 183400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 52 | 20240118 | 183300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 53 | 20240118 | 183200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 54 | 20240118 | 183100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 55 | 20240118 | 183000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 56 | 20240118 | 182900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 57 | 20240118 | 182800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 58 | 20240118 | 182700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 59 | 20240118 | 182600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 60 | 20240118 | 182500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 61 | 20240118 | 182400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 62 | 20240118 | 182300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 63 | 20240118 | 182200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 64 | 20240118 | 182100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 65 | 20240118 | 182000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 66 | 20240118 | 181900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 67 | 20240118 | 181800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 68 | 20240118 | 181700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 69 | 20240118 | 181600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 70 | 20240118 | 181500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 71 | 20240118 | 181400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 72 | 20240118 | 181300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 73 | 20240118 | 181200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 74 | 20240118 | 181100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 75 | 20240118 | 181000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 76 | 20240118 | 180900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 77 | 20240118 | 180800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 78 | 20240118 | 180700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 79 | 20240118 | 180600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 80 | 20240118 | 180500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 81 | 20240118 | 180400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 82 | 20240118 | 180300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 83 | 20240118 | 180200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 84 | 20240118 | 180100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 85 | 20240118 | 180000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 86 | 20240118 | 175900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 87 | 20240118 | 175800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 88 | 20240118 | 175700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 89 | 20240118 | 175600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 90 | 20240118 | 175500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 91 | 20240118 | 175400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 92 | 20240118 | 175300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 93 | 20240118 | 175200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 94 | 20240118 | 175100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 95 | 20240118 | 175000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 96 | 20240118 | 174900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 97 | 20240118 | 174800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 98 | 20240118 | 174700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 99 | 20240118 | 174600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 100 | 20240118 | 174500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 101 | 20240118 | 174400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 102 | 20240118 | 174300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 103 | 20240118 | 174200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 104 | 20240118 | 174100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 105 | 20240118 | 174000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 106 | 20240118 | 173900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 107 | 20240118 | 173800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 108 | 20240118 | 173700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 109 | 20240118 | 173600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 110 | 20240118 | 173500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 111 | 20240118 | 173400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 112 | 20240118 | 173300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 113 | 20240118 | 173200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 114 | 20240118 | 173100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 115 | 20240118 | 173000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 116 | 20240118 | 172900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 117 | 20240118 | 172800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 118 | 20240118 | 172700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 119 | 20240118 | 172600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 120 | 20240118 | 172500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 121 | 20240118 | 172400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 122 | 20240118 | 172300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 123 | 20240118 | 172200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 124 | 20240118 | 172100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 125 | 20240118 | 172000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 126 | 20240118 | 171900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 127 | 20240118 | 171800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 128 | 20240118 | 171700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 129 | 20240118 | 171600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 130 | 20240118 | 171500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 131 | 20240118 | 171400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 132 | 20240118 | 171300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 133 | 20240118 | 171200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 134 | 20240118 | 171100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 135 | 20240118 | 171000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 136 | 20240118 | 170900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 137 | 20240118 | 170800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 138 | 20240118 | 170700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 139 | 20240118 | 170600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 140 | 20240118 | 170500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 141 | 20240118 | 170400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 142 | 20240118 | 170300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 143 | 20240118 | 170200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 144 | 20240118 | 170100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 145 | 20240118 | 170000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 146 | 20240118 | 165900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 147 | 20240118 | 165800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 148 | 20240118 | 165700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 149 | 20240118 | 165600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 150 | 20240118 | 165500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 151 | 20240118 | 165400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 152 | 20240118 | 165300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 153 | 20240118 | 165200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 154 | 20240118 | 165100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 155 | 20240118 | 165000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 156 | 20240118 | 164900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 157 | 20240118 | 164800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 158 | 20240118 | 164700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 159 | 20240118 | 164600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 160 | 20240118 | 164500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 161 | 20240118 | 164400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 162 | 20240118 | 164300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 163 | 20240118 | 164200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 164 | 20240118 | 164100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 165 | 20240118 | 164000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 166 | 20240118 | 163900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 167 | 20240118 | 163800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 168 | 20240118 | 163700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 169 | 20240118 | 163600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 170 | 20240118 | 163500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 171 | 20240118 | 163400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 172 | 20240118 | 163300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 173 | 20240118 | 163200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 174 | 20240118 | 163100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 175 | 20240118 | 163000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 176 | 20240118 | 162900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 177 | 20240118 | 162800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 178 | 20240118 | 162700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 179 | 20240118 | 162600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 180 | 20240118 | 162500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 181 | 20240118 | 162400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 182 | 20240118 | 162300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 183 | 20240118 | 162200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 184 | 20240118 | 162100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 185 | 20240118 | 162000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 186 | 20240118 | 161900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 187 | 20240118 | 161800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 188 | 20240118 | 161700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 189 | 20240118 | 161600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 190 | 20240118 | 161500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 191 | 20240118 | 161400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 192 | 20240118 | 161300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 193 | 20240118 | 161200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20240118 | 161100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20240118 | 161000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20240118 | 160900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20240118 | 160800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20240118 | 160700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20240118 | 160600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20240118 | 160500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 201 | 20240118 | 160400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 202 | 20240118 | 160300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 203 | 20240118 | 160200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 204 | 20240118 | 160100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 205 | 20240118 | 160000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 206 | 20240118 | 155900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 207 | 20240118 | 155800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 208 | 20240118 | 155700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 209 | 20240118 | 155600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 210 | 20240118 | 155500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 211 | 20240118 | 155400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 212 | 20240118 | 155300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 213 | 20240118 | 155200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 214 | 20240118 | 155100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 215 | 20240118 | 155000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 216 | 20240118 | 154900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 217 | 20240118 | 154800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 218 | 20240118 | 154700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 219 | 20240118 | 154600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 220 | 20240118 | 154500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 221 | 20240118 | 154400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 222 | 20240118 | 154300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 223 | 20240118 | 154200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 224 | 20240118 | 154100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 225 | 20240118 | 154000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 226 | 20240118 | 153900 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 227 | 20240118 | 153800 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 228 | 20240118 | 153700 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 229 | 20240118 | 153600 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 230 | 20240118 | 153500 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 231 | 20240118 | 153400 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 232 | 20240118 | 153300 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 233 | 20240118 | 153200 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 234 | 20240118 | 153100 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 235 | 20240118 | 153000 | 5540890740 | 7750 | 7750 | 7750 | 7750 | 32071 |
| 236 | 20240118 | 152900 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 237 | 20240118 | 152800 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 238 | 20240118 | 152700 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 239 | 20240118 | 152600 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 240 | 20240118 | 152500 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 241 | 20240118 | 152400 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 242 | 20240118 | 152300 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 243 | 20240118 | 152200 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 244 | 20240118 | 152100 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 245 | 20240118 | 152000 | 5292340490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 246 | 20240118 | 151900 | 5292340490 | 7700 | 7740 | 7740 | 7560 | 15115 |
| 247 | 20240118 | 151800 | 5177055800 | 7720 | 7730 | 7740 | 7710 | 2963 |
| 248 | 20240118 | 151700 | 5154163370 | 7720 | 7720 | 7740 | 7720 | 3738 |
| 249 | 20240118 | 151600 | 5125301110 | 7720 | 7710 | 7730 | 7700 | 1015 |
| 250 | 20240118 | 151500 | 5117469450 | 7710 | 7700 | 7750 | 7700 | 1355 |
| 251 | 20240118 | 151400 | 5107000010 | 7700 | 7650 | 7700 | 7650 | 4801 |
| 252 | 20240118 | 151300 | 5070208290 | 7650 | 7640 | 7660 | 7640 | 216 |
| 253 | 20240118 | 151200 | 5068556030 | 7650 | 7650 | 7650 | 7640 | 1903 |
| 254 | 20240118 | 151100 | 5054002680 | 7640 | 7660 | 7670 | 7640 | 390 |
| 255 | 20240118 | 151000 | 5051017110 | 7660 | 7660 | 7670 | 7660 | 209 |
| 256 | 20240118 | 150900 | 5049416140 | 7660 | 7670 | 7670 | 7660 | 616 |
| 257 | 20240118 | 150800 | 5044697550 | 7670 | 7650 | 7670 | 7630 | 1540 |
| 258 | 20240118 | 150700 | 5032911820 | 7650 | 7670 | 7670 | 7650 | 398 |
| 259 | 20240118 | 150600 | 5029861660 | 7670 | 7670 | 7680 | 7670 | 251 |
| 260 | 20240118 | 150500 | 5027936480 | 7670 | 7680 | 7680 | 7670 | 440 |
| 261 | 20240118 | 150400 | 5024558710 | 7690 | 7690 | 7690 | 7680 | 1000 |
| 262 | 20240118 | 150300 | 5016877660 | 7690 | 7690 | 7690 | 7680 | 157 |
| 263 | 20240118 | 150200 | 5015670690 | 7680 | 7700 | 7710 | 7680 | 571 |
| 264 | 20240118 | 150100 | 5011280820 | 7710 | 7730 | 7760 | 7710 | 2383 |
| 265 | 20240118 | 150000 | 4992867770 | 7730 | 7710 | 7730 | 7710 | 1885 |
| 266 | 20240118 | 145900 | 4978323760 | 7710 | 7710 | 7730 | 7710 | 2494 |
| 267 | 20240118 | 145800 | 4959088230 | 7710 | 7710 | 7720 | 7700 | 2379 |
| 268 | 20240118 | 145700 | 4940739660 | 7710 | 7680 | 7710 | 7680 | 689 |
| 269 | 20240118 | 145600 | 4935442720 | 7670 | 7700 | 7700 | 7670 | 497 |
| 270 | 20240118 | 145500 | 4931620280 | 7710 | 7690 | 7710 | 7690 | 3226 |
| 271 | 20240118 | 145400 | 4906784900 | 7700 | 7610 | 7700 | 7610 | 7291 |
| 272 | 20240118 | 145300 | 4850952390 | 7610 | 7630 | 7630 | 7610 | 101 |
| 273 | 20240118 | 145200 | 4850182880 | 7610 | 7620 | 7630 | 7610 | 1325 |
| 274 | 20240118 | 145100 | 4840087040 | 7620 | 7600 | 7620 | 7600 | 292 |
| 275 | 20240118 | 145000 | 4837864830 | 7600 | 7620 | 7620 | 7600 | 429 |
| 276 | 20240118 | 144900 | 4834601810 | 7600 | 7610 | 7620 | 7600 | 709 |
| 277 | 20240118 | 144800 | 4829208150 | 7600 | 7610 | 7610 | 7590 | 180 |
| 278 | 20240118 | 144700 | 4827841590 | 7620 | 7620 | 7620 | 7620 | 111 |
| 279 | 20240118 | 144600 | 4826995770 | 7620 | 7620 | 7630 | 7590 | 3521 |
| 280 | 20240118 | 144500 | 4800259060 | 7630 | 7630 | 7630 | 7630 | 193 |
| 281 | 20240118 | 144400 | 4798786470 | 7610 | 7620 | 7630 | 7610 | 1178 |
| 282 | 20240118 | 144300 | 4789813740 | 7620 | 7610 | 7620 | 7610 | 1819 |
| 283 | 20240118 | 144200 | 4775957150 | 7610 | 7620 | 7620 | 7610 | 106 |
| 284 | 20240118 | 144100 | 4775150430 | 7620 | 7620 | 7620 | 7620 | 201 |
| 285 | 20240118 | 144000 | 4773618810 | 7620 | 7590 | 7620 | 7590 | 1489 |
| 286 | 20240118 | 143900 | 4762296480 | 7590 | 7590 | 7590 | 7590 | 298 |
| 287 | 20240118 | 143800 | 4760034660 | 7580 | 7590 | 7590 | 7580 | 112 |
| 288 | 20240118 | 143700 | 4759185100 | 7590 | 7580 | 7590 | 7570 | 1231 |
| 289 | 20240118 | 143600 | 4749853080 | 7570 | 7570 | 7570 | 7570 | 1182 |
| 290 | 20240118 | 143500 | 4740905340 | 7570 | 7580 | 7580 | 7570 | 2154 |
| 291 | 20240118 | 143400 | 4724596800 | 7580 | 7570 | 7580 | 7560 | 3510 |
| 292 | 20240118 | 143300 | 4698028700 | 7570 | 7580 | 7590 | 7570 | 1317 |
| 293 | 20240118 | 143200 | 4688045010 | 7580 | 7590 | 7590 | 7580 | 1057 |
| 294 | 20240118 | 143100 | 4680030220 | 7600 | 7580 | 7600 | 7580 | 187 |
| 295 | 20240118 | 143000 | 4678611760 | 7590 | 7570 | 7590 | 7570 | 1013 |
| 296 | 20240118 | 142900 | 4670942340 | 7580 | 7610 | 7610 | 7580 | 4664 |
| 297 | 20240118 | 142800 | 4635546430 | 7600 | 7620 | 7630 | 7600 | 1497 |
| 298 | 20240118 | 142700 | 4624156650 | 7630 | 7630 | 7630 | 7630 | 320 |
| 299 | 20240118 | 142600 | 4621715050 | 7640 | 7630 | 7640 | 7630 | 401 |
| 300 | 20240118 | 142500 | 4618655320 | 7620 | 7620 | 7620 | 7620 | 1163 |
| 301 | 20240118 | 142400 | 4609793260 | 7630 | 7600 | 7630 | 7590 | 1333 |
| 302 | 20240118 | 142300 | 4599652890 | 7600 | 7600 | 7600 | 7590 | 512 |
| 303 | 20240118 | 142200 | 4595761930 | 7600 | 7610 | 7610 | 7600 | 1739 |
| 304 | 20240118 | 142100 | 4582543830 | 7630 | 7620 | 7630 | 7610 | 2429 |
| 305 | 20240118 | 142000 | 4564046350 | 7630 | 7630 | 7630 | 7630 | 684 |
| 306 | 20240118 | 141900 | 4558827430 | 7630 | 7620 | 7630 | 7620 | 1080 |
| 307 | 20240118 | 141800 | 4550588850 | 7620 | 7630 | 7630 | 7620 | 464 |
| 308 | 20240118 | 141700 | 4547049090 | 7630 | 7640 | 7640 | 7630 | 52 |
| 309 | 20240118 | 141600 | 4546652120 | 7640 | 7650 | 7650 | 7640 | 276 |
| 310 | 20240118 | 141500 | 4544543420 | 7640 | 7630 | 7640 | 7630 | 412 |
| 311 | 20240118 | 141400 | 4541395860 | 7630 | 7630 | 7630 | 7630 | 29 |
| 312 | 20240118 | 141300 | 4541174590 | 7630 | 7640 | 7640 | 7630 | 102 |
| 313 | 20240118 | 141200 | 4540395830 | 7640 | 7640 | 7640 | 7630 | 628 |
| 314 | 20240118 | 141100 | 4535601910 | 7630 | 7630 | 7630 | 7630 | 748 |
| 315 | 20240118 | 141000 | 4529894670 | 7640 | 7640 | 7650 | 7630 | 573 |
| 316 | 20240118 | 140900 | 4525513300 | 7630 | 7630 | 7630 | 7630 | 65 |
| 317 | 20240118 | 140800 | 4525017350 | 7630 | 7620 | 7630 | 7610 | 60 |
| 318 | 20240118 | 140700 | 4524559990 | 7610 | 7620 | 7620 | 7600 | 480 |
| 319 | 20240118 | 140600 | 4520911440 | 7620 | 7610 | 7620 | 7600 | 474 |
| 320 | 20240118 | 140500 | 4517304360 | 7610 | 7610 | 7610 | 7610 | 113 |
| 321 | 20240118 | 140400 | 4516444430 | 7610 | 7610 | 7620 | 7610 | 127 |
| 322 | 20240118 | 140300 | 4515477920 | 7610 | 7600 | 7610 | 7600 | 190 |
| 323 | 20240118 | 140200 | 4514032670 | 7600 | 7600 | 7610 | 7600 | 425 |
| 324 | 20240118 | 140100 | 4510800400 | 7600 | 7580 | 7610 | 7580 | 436 |
| 325 | 20240118 | 140000 | 4507487430 | 7570 | 7600 | 7600 | 7570 | 2861 |
| 326 | 20240118 | 135900 | 4485775160 | 7590 | 7580 | 7600 | 7580 | 1394 |
| 327 | 20240118 | 135800 | 4475204550 | 7590 | 7560 | 7600 | 7560 | 2142 |
| 328 | 20240118 | 135700 | 4458979300 | 7540 | 7540 | 7540 | 7530 | 1087 |
| 329 | 20240118 | 135600 | 4450789220 | 7550 | 7530 | 7560 | 7530 | 322 |
| 330 | 20240118 | 135500 | 4448358370 | 7530 | 7560 | 7560 | 7530 | 1403 |
| 331 | 20240118 | 135400 | 4437772550 | 7570 | 7590 | 7590 | 7570 | 559 |
| 332 | 20240118 | 135300 | 4433540390 | 7580 | 7570 | 7580 | 7570 | 1099 |
| 333 | 20240118 | 135200 | 4425215170 | 7570 | 7540 | 7570 | 7540 | 1417 |
| 334 | 20240118 | 135100 | 4414524020 | 7540 | 7520 | 7540 | 7510 | 2396 |
| 335 | 20240118 | 135000 | 4396491900 | 7520 | 7520 | 7530 | 7510 | 1699 |
| 336 | 20240118 | 134900 | 4383723440 | 7520 | 7530 | 7530 | 7520 | 838 |
| 337 | 20240118 | 134800 | 4377420680 | 7530 | 7520 | 7530 | 7520 | 1526 |
| 338 | 20240118 | 134700 | 4365942510 | 7520 | 7510 | 7530 | 7510 | 2030 |
| 339 | 20240118 | 134600 | 4350685910 | 7510 | 7530 | 7530 | 7510 | 2657 |
| 340 | 20240118 | 134500 | 4330705490 | 7530 | 7530 | 7540 | 7520 | 3387 |
| 341 | 20240118 | 134400 | 4305187890 | 7530 | 7540 | 7550 | 7530 | 2506 |
| 342 | 20240118 | 134300 | 4286284120 | 7530 | 7580 | 7580 | 7510 | 13516 |
| 343 | 20240118 | 134200 | 4184338940 | 7580 | 7570 | 7590 | 7570 | 1272 |
| 344 | 20240118 | 134100 | 4174691110 | 7570 | 7600 | 7600 | 7570 | 4493 |
| 345 | 20240118 | 134000 | 4140613930 | 7600 | 7620 | 7620 | 7600 | 3283 |
| 346 | 20240118 | 133900 | 4115644710 | 7620 | 7620 | 7630 | 7610 | 363 |
| 347 | 20240118 | 133800 | 4112878650 | 7620 | 7630 | 7630 | 7610 | 3457 |
| 348 | 20240118 | 133700 | 4086552470 | 7640 | 7630 | 7650 | 7620 | 851 |
| 349 | 20240118 | 133600 | 4080055170 | 7640 | 7640 | 7650 | 7630 | 1094 |
| 350 | 20240118 | 133500 | 4071705590 | 7650 | 7640 | 7650 | 7640 | 1001 |
| 351 | 20240118 | 133400 | 4064057780 | 7650 | 7640 | 7650 | 7640 | 715 |
| 352 | 20240118 | 133300 | 4058594790 | 7640 | 7650 | 7650 | 7640 | 355 |
| 353 | 20240118 | 133200 | 4055882570 | 7650 | 7640 | 7650 | 7630 | 497 |
| 354 | 20240118 | 133100 | 4052085580 | 7650 | 7660 | 7660 | 7650 | 332 |
| 355 | 20240118 | 133000 | 4049545020 | 7680 | 7660 | 7680 | 7660 | 22 |
| 356 | 20240118 | 132900 | 4049376460 | 7650 | 7640 | 7680 | 7640 | 1145 |
| 357 | 20240118 | 132800 | 4040606170 | 7630 | 7640 | 7640 | 7630 | 684 |
| 358 | 20240118 | 132700 | 4035380950 | 7640 | 7650 | 7660 | 7640 | 350 |
| 359 | 20240118 | 132600 | 4032703380 | 7650 | 7640 | 7660 | 7630 | 1133 |
| 360 | 20240118 | 132500 | 4024044970 | 7640 | 7670 | 7670 | 7600 | 15672 |
| 361 | 20240118 | 132400 | 3904301290 | 7670 | 7670 | 7670 | 7670 | 131 |
| 362 | 20240118 | 132300 | 3903296520 | 7710 | 7700 | 7710 | 7660 | 6717 |
| 363 | 20240118 | 132200 | 3851731260 | 7700 | 7700 | 7710 | 7700 | 394 |
| 364 | 20240118 | 132100 | 3848694660 | 7700 | 7700 | 7700 | 7700 | 1 |
| 365 | 20240118 | 132000 | 3848686960 | 7700 | 7690 | 7700 | 7690 | 451 |
| 366 | 20240118 | 131900 | 3845217170 | 7700 | 7710 | 7710 | 7700 | 859 |
| 367 | 20240118 | 131800 | 3838597480 | 7710 | 7710 | 7710 | 7710 | 453 |
| 368 | 20240118 | 131700 | 3835104850 | 7690 | 7700 | 7700 | 7690 | 1674 |
| 369 | 20240118 | 131600 | 3822217300 | 7700 | 7730 | 7730 | 7690 | 17662 |
| 370 | 20240118 | 131500 | 3686046220 | 7730 | 7750 | 7750 | 7730 | 1823 |
| 371 | 20240118 | 131400 | 3671933990 | 7770 | 7750 | 7770 | 7750 | 42 |
| 372 | 20240118 | 131300 | 3671608090 | 7750 | 7750 | 7750 | 7750 | 4 |
| 373 | 20240118 | 131200 | 3671577090 | 7750 | 7750 | 7750 | 7750 | 1 |
| 374 | 20240118 | 131100 | 3671569340 | 7750 | 7770 | 7780 | 7750 | 2140 |
| 375 | 20240118 | 131000 | 3654976680 | 7770 | 7760 | 7770 | 7760 | 119 |
| 376 | 20240118 | 130900 | 3654053040 | 7750 | 7760 | 7760 | 7750 | 22 |
| 377 | 20240118 | 130800 | 3653882530 | 7750 | 7760 | 7760 | 7750 | 59 |
| 378 | 20240118 | 130700 | 3653424890 | 7770 | 7770 | 7770 | 7770 | 1 |
| 379 | 20240118 | 130600 | 3653417120 | 7750 | 7780 | 7780 | 7740 | 4641 |
| 380 | 20240118 | 130500 | 3617414090 | 7780 | 7770 | 7780 | 7770 | 539 |
| 381 | 20240118 | 130400 | 3613225740 | 7760 | 7780 | 7780 | 7760 | 20 |
| 382 | 20240118 | 130300 | 3613070340 | 7760 | 7770 | 7770 | 7760 | 204 |
| 383 | 20240118 | 130200 | 3611486130 | 7770 | 7770 | 7790 | 7770 | 333 |
| 384 | 20240118 | 130100 | 3608898700 | 7770 | 7780 | 7780 | 7770 | 160 |
| 385 | 20240118 | 130000 | 3607654350 | 7780 | 7770 | 7780 | 7770 | 250 |
| 386 | 20240118 | 125900 | 3605711240 | 7770 | 7800 | 7800 | 7770 | 435 |
| 387 | 20240118 | 125800 | 3602327790 | 7800 | 7790 | 7800 | 7790 | 18 |
| 388 | 20240118 | 125700 | 3602187510 | 7790 | 7790 | 7790 | 7780 | 100 |
| 389 | 20240118 | 125600 | 3601408610 | 7790 | 7800 | 7800 | 7790 | 17 |
| 390 | 20240118 | 125500 | 3601276170 | 7800 | 7800 | 7800 | 7800 | 102 |
| 391 | 20240118 | 125400 | 3600480570 | 7780 | 7780 | 7780 | 7780 | 495 |
| 392 | 20240118 | 125300 | 3596629470 | 7780 | 7780 | 7780 | 7780 | 1011 |
| 393 | 20240118 | 125200 | 3588763890 | 7780 | 7800 | 7800 | 7780 | 773 |
| 394 | 20240118 | 125100 | 3582743180 | 7800 | 7800 | 7800 | 7800 | 51 |
| 395 | 20240118 | 125000 | 3582345380 | 7800 | 7810 | 7810 | 7800 | 292 |
| 396 | 20240118 | 124900 | 3580067680 | 7810 | 7790 | 7810 | 7790 | 462 |
| 397 | 20240118 | 124800 | 3576464090 | 7790 | 7780 | 7790 | 7780 | 145 |
| 398 | 20240118 | 124700 | 3575335490 | 7780 | 7780 | 7780 | 7780 | 110 |
| 399 | 20240118 | 124600 | 3574479690 | 7790 | 7790 | 7790 | 7790 | 276 |
| 400 | 20240118 | 124500 | 3572329650 | 7790 | 7800 | 7800 | 7790 | 262 |
| 401 | 20240118 | 124400 | 3570286060 | 7810 | 7800 | 7810 | 7800 | 86 |
| 402 | 20240118 | 124300 | 3569615120 | 7800 | 7790 | 7800 | 7790 | 528 |
| 403 | 20240118 | 124200 | 3565499600 | 7790 | 7790 | 7790 | 7790 | 50 |
| 404 | 20240118 | 124100 | 3565110100 | 7790 | 7800 | 7800 | 7790 | 1494 |
| 405 | 20240118 | 124000 | 3553461350 | 7800 | 7800 | 7800 | 7800 | 128 |
| 406 | 20240118 | 123900 | 3552462950 | 7800 | 7800 | 7800 | 7800 | 17 |
| 407 | 20240118 | 123800 | 3552330350 | 7800 | 7800 | 7800 | 7800 | 31 |
| 408 | 20240118 | 123700 | 3552088550 | 7800 | 7800 | 7800 | 7790 | 315 |
| 409 | 20240118 | 123600 | 3549631590 | 7800 | 7790 | 7800 | 7790 | 115 |
| 410 | 20240118 | 123500 | 3548735650 | 7790 | 7790 | 7790 | 7790 | 883 |
| 411 | 20240118 | 123400 | 3541857080 | 7790 | 7770 | 7790 | 7770 | 16 |
| 412 | 20240118 | 123300 | 3541732560 | 7770 | 7770 | 7770 | 7770 | 1045 |
| 413 | 20240118 | 123200 | 3533612910 | 7790 | 7780 | 7790 | 7770 | 340 |
| 414 | 20240118 | 123100 | 3530968790 | 7780 | 7780 | 7780 | 7780 | 117 |
| 415 | 20240118 | 123000 | 3530058530 | 7790 | 7780 | 7790 | 7780 | 52 |
| 416 | 20240118 | 122900 | 3529653630 | 7790 | 7790 | 7790 | 7790 | 457 |
| 417 | 20240118 | 122800 | 3526093600 | 7790 | 7790 | 7790 | 7790 | 3 |
| 418 | 20240118 | 122700 | 3526070230 | 7780 | 7770 | 7780 | 7770 | 655 |
| 419 | 20240118 | 122600 | 3520979800 | 7770 | 7780 | 7780 | 7770 | 1620 |
| 420 | 20240118 | 122500 | 3508389520 | 7790 | 7790 | 7800 | 7790 | 95 |
| 421 | 20240118 | 122400 | 3507649460 | 7790 | 7790 | 7800 | 7790 | 272 |
| 422 | 20240118 | 122300 | 3505529580 | 7800 | 7800 | 7800 | 7800 | 165 |
| 423 | 20240118 | 122200 | 3504242580 | 7800 | 7800 | 7810 | 7800 | 116 |
| 424 | 20240118 | 122100 | 3503337690 | 7800 | 7800 | 7820 | 7800 | 741 |
| 425 | 20240118 | 122000 | 3497552090 | 7800 | 7800 | 7800 | 7800 | 285 |
| 426 | 20240118 | 121900 | 3495329090 | 7790 | 7750 | 7790 | 7750 | 461 |
| 427 | 20240118 | 121800 | 3491744450 | 7750 | 7750 | 7750 | 7750 | 129 |
| 428 | 20240118 | 121700 | 3490744700 | 7740 | 7740 | 7740 | 7740 | 55 |
| 429 | 20240118 | 121600 | 3490319000 | 7740 | 7750 | 7750 | 7740 | 21 |
| 430 | 20240118 | 121500 | 3490156450 | 7740 | 7740 | 7740 | 7740 | 481 |
| 431 | 20240118 | 121400 | 3486433510 | 7740 | 7740 | 7740 | 7740 | 250 |
| 432 | 20240118 | 121300 | 3484498510 | 7740 | 7750 | 7750 | 7740 | 610 |
| 433 | 20240118 | 121200 | 3479771860 | 7750 | 7750 | 7750 | 7750 | 161 |
| 434 | 20240118 | 121100 | 3478524110 | 7750 | 7760 | 7760 | 7750 | 445 |
| 435 | 20240118 | 121000 | 3475075230 | 7760 | 7760 | 7760 | 7760 | 81 |
| 436 | 20240118 | 120900 | 3474446670 | 7760 | 7750 | 7760 | 7750 | 537 |
| 437 | 20240118 | 120800 | 3470281300 | 7760 | 7760 | 7760 | 7760 | 37 |
| 438 | 20240118 | 120700 | 3469994180 | 7760 | 7760 | 7760 | 7760 | 200 |
| 439 | 20240118 | 120600 | 3468442180 | 7760 | 7770 | 7770 | 7760 | 1018 |
| 440 | 20240118 | 120500 | 3460535670 | 7770 | 7750 | 7770 | 7750 | 122 |
| 441 | 20240118 | 120400 | 3459588810 | 7750 | 7750 | 7750 | 7750 | 200 |
| 442 | 20240118 | 120300 | 3458038810 | 7750 | 7750 | 7750 | 7750 | 0 |
| 443 | 20240118 | 120200 | 3458038810 | 7750 | 7750 | 7750 | 7750 | 258 |
| 444 | 20240118 | 120100 | 3456039310 | 7740 | 7730 | 7740 | 7730 | 486 |
| 445 | 20240118 | 120000 | 3452280470 | 7730 | 7750 | 7750 | 7730 | 22 |
| 446 | 20240118 | 115900 | 3452110370 | 7750 | 7730 | 7750 | 7720 | 2427 |
| 447 | 20240118 | 115800 | 3433368460 | 7730 | 7740 | 7740 | 7730 | 989 |
| 448 | 20240118 | 115700 | 3425721760 | 7740 | 7760 | 7760 | 7740 | 1150 |
| 449 | 20240118 | 115600 | 3416809200 | 7780 | 7780 | 7780 | 7770 | 1927 |
| 450 | 20240118 | 115500 | 3401822150 | 7780 | 7810 | 7820 | 7780 | 2009 |
| 451 | 20240118 | 115400 | 3386166420 | 7810 | 7820 | 7820 | 7810 | 35 |
| 452 | 20240118 | 115300 | 3385893060 | 7830 | 7810 | 7830 | 7810 | 214 |
| 453 | 20240118 | 115200 | 3384217460 | 7830 | 7830 | 7830 | 7830 | 1475 |
| 454 | 20240118 | 115100 | 3372668210 | 7830 | 7820 | 7830 | 7820 | 1339 |
| 455 | 20240118 | 115000 | 3362186420 | 7820 | 7820 | 7830 | 7800 | 836 |
| 456 | 20240118 | 114900 | 3355645040 | 7800 | 7810 | 7810 | 7800 | 627 |
| 457 | 20240118 | 114800 | 3350750470 | 7830 | 7810 | 7830 | 7810 | 221 |
| 458 | 20240118 | 114700 | 3349023340 | 7810 | 7830 | 7830 | 7810 | 207 |
| 459 | 20240118 | 114600 | 3347405750 | 7830 | 7810 | 7830 | 7800 | 561 |
| 460 | 20240118 | 114500 | 3343018370 | 7810 | 7790 | 7810 | 7790 | 173 |
| 461 | 20240118 | 114400 | 3341668950 | 7790 | 7790 | 7790 | 7790 | 3 |
| 462 | 20240118 | 114300 | 3341645580 | 7800 | 7800 | 7800 | 7790 | 291 |
| 463 | 20240118 | 114200 | 3339377060 | 7780 | 7800 | 7840 | 7780 | 1058 |
| 464 | 20240118 | 114100 | 3331112950 | 7790 | 7790 | 7790 | 7790 | 71 |
| 465 | 20240118 | 114000 | 3330559860 | 7770 | 7770 | 7770 | 7770 | 261 |
| 466 | 20240118 | 113900 | 3328531890 | 7760 | 7760 | 7760 | 7740 | 446 |
| 467 | 20240118 | 113800 | 3325072270 | 7770 | 7780 | 7780 | 7770 | 19 |
| 468 | 20240118 | 113700 | 3324924560 | 7780 | 7800 | 7800 | 7780 | 3 |
| 469 | 20240118 | 113600 | 3324901180 | 7790 | 7740 | 7790 | 7740 | 1185 |
| 470 | 20240118 | 113500 | 3315691300 | 7730 | 7770 | 7770 | 7730 | 152 |
| 471 | 20240118 | 113400 | 3314515610 | 7720 | 7790 | 7790 | 7720 | 3497 |
| 472 | 20240118 | 113300 | 3287431800 | 7790 | 7770 | 7790 | 7760 | 469 |
| 473 | 20240118 | 113200 | 3283788350 | 7760 | 7780 | 7780 | 7750 | 1597 |
| 474 | 20240118 | 113100 | 3271391060 | 7780 | 7800 | 7800 | 7780 | 2069 |
| 475 | 20240118 | 113000 | 3255275110 | 7800 | 7830 | 7830 | 7800 | 2566 |
| 476 | 20240118 | 112900 | 3235236980 | 7830 | 7840 | 7840 | 7830 | 429 |
| 477 | 20240118 | 112800 | 3231877900 | 7840 | 7840 | 7840 | 7840 | 112 |
| 478 | 20240118 | 112700 | 3230999820 | 7840 | 7840 | 7850 | 7830 | 1970 |
| 479 | 20240118 | 112600 | 3215558280 | 7840 | 7850 | 7860 | 7840 | 465 |
| 480 | 20240118 | 112500 | 3211908430 | 7850 | 7850 | 7850 | 7840 | 1994 |
| 481 | 20240118 | 112400 | 3196263700 | 7840 | 7850 | 7850 | 7840 | 279 |
| 482 | 20240118 | 112300 | 3194074860 | 7850 | 7850 | 7850 | 7840 | 352 |
| 483 | 20240118 | 112200 | 3191315150 | 7840 | 7840 | 7840 | 7830 | 204 |
| 484 | 20240118 | 112100 | 3189715890 | 7840 | 7850 | 7860 | 7840 | 2236 |
| 485 | 20240118 | 112000 | 3172158810 | 7860 | 7830 | 7860 | 7830 | 864 |
| 486 | 20240118 | 111900 | 3165378600 | 7830 | 7820 | 7850 | 7810 | 6154 |
| 487 | 20240118 | 111800 | 3117216740 | 7810 | 7780 | 7810 | 7780 | 1108 |
| 488 | 20240118 | 111700 | 3108570770 | 7780 | 7780 | 7780 | 7780 | 1116 |
| 489 | 20240118 | 111600 | 3099888290 | 7780 | 7750 | 7780 | 7750 | 666 |
| 490 | 20240118 | 111500 | 3094717650 | 7750 | 7760 | 7760 | 7750 | 128 |
| 491 | 20240118 | 111400 | 3093725600 | 7760 | 7760 | 7760 | 7760 | 280 |
| 492 | 20240118 | 111300 | 3091552800 | 7750 | 7760 | 7760 | 7750 | 294 |
| 493 | 20240118 | 111200 | 3089271470 | 7760 | 7760 | 7770 | 7760 | 422 |
| 494 | 20240118 | 111100 | 3085996740 | 7770 | 7770 | 7770 | 7770 | 27 |
| 495 | 20240118 | 111000 | 3085786950 | 7770 | 7770 | 7770 | 7760 | 58 |
| 496 | 20240118 | 110900 | 3085336520 | 7750 | 7750 | 7750 | 7740 | 311 |
| 497 | 20240118 | 110800 | 3082926920 | 7750 | 7740 | 7750 | 7740 | 139 |
| 498 | 20240118 | 110700 | 3081849970 | 7750 | 7750 | 7750 | 7750 | 240 |
| 499 | 20240118 | 110600 | 3079989970 | 7760 | 7760 | 7760 | 7740 | 2660 |
| 500 | 20240118 | 110500 | 3059377240 | 7770 | 7770 | 7770 | 7770 | 9 |
| 501 | 20240118 | 110400 | 3059307310 | 7760 | 7760 | 7780 | 7760 | 731 |
| 502 | 20240118 | 110300 | 3053634510 | 7760 | 7770 | 7770 | 7760 | 1524 |
| 503 | 20240118 | 110200 | 3041803170 | 7770 | 7770 | 7780 | 7770 | 216 |
| 504 | 20240118 | 110100 | 3040124290 | 7760 | 7770 | 7770 | 7760 | 563 |
| 505 | 20240118 | 110000 | 3035749830 | 7770 | 7770 | 7770 | 7770 | 462 |
| 506 | 20240118 | 105900 | 3032160090 | 7770 | 7770 | 7770 | 7770 | 786 |
| 507 | 20240118 | 105800 | 3026052870 | 7770 | 7780 | 7780 | 7770 | 109 |
| 508 | 20240118 | 105700 | 3025204990 | 7780 | 7810 | 7810 | 7770 | 435 |
| 509 | 20240118 | 105600 | 3021818170 | 7800 | 7780 | 7800 | 7780 | 961 |
| 510 | 20240118 | 105500 | 3014332070 | 7780 | 7790 | 7790 | 7780 | 9 |
| 511 | 20240118 | 105400 | 3014262030 | 7780 | 7770 | 7790 | 7770 | 130 |
| 512 | 20240118 | 105300 | 3013250530 | 7770 | 7790 | 7790 | 7770 | 27 |
| 513 | 20240118 | 105200 | 3013040320 | 7790 | 7770 | 7790 | 7760 | 1254 |
| 514 | 20240118 | 105100 | 3003302580 | 7770 | 7790 | 7790 | 7770 | 218 |
| 515 | 20240118 | 105000 | 3001606560 | 7790 | 7780 | 7800 | 7760 | 455 |
| 516 | 20240118 | 104900 | 2998069490 | 7780 | 7780 | 7780 | 7780 | 20 |
| 517 | 20240118 | 104800 | 2997913890 | 7770 | 7770 | 7770 | 7760 | 1321 |
| 518 | 20240118 | 104700 | 2987653570 | 7780 | 7790 | 7800 | 7780 | 577 |
| 519 | 20240118 | 104600 | 2983163050 | 7780 | 7810 | 7810 | 7780 | 459 |
| 520 | 20240118 | 104500 | 2979587230 | 7800 | 7810 | 7820 | 7800 | 687 |
| 521 | 20240118 | 104400 | 2974225760 | 7800 | 7810 | 7820 | 7800 | 1554 |
| 522 | 20240118 | 104300 | 2962094570 | 7800 | 7790 | 7830 | 7790 | 1023 |
| 523 | 20240118 | 104200 | 2954110130 | 7790 | 7780 | 7790 | 7780 | 363 |
| 524 | 20240118 | 104100 | 2951285430 | 7780 | 7810 | 7810 | 7780 | 4736 |
| 525 | 20240118 | 104000 | 2914398350 | 7790 | 7800 | 7820 | 7770 | 9531 |
| 526 | 20240118 | 103900 | 2840057720 | 7790 | 7800 | 7800 | 7780 | 1549 |
| 527 | 20240118 | 103800 | 2827990900 | 7790 | 7780 | 7800 | 7780 | 1829 |
| 528 | 20240118 | 103700 | 2813741720 | 7780 | 7770 | 7780 | 7770 | 326 |
| 529 | 20240118 | 103600 | 2811206620 | 7750 | 7780 | 7790 | 7750 | 3106 |
| 530 | 20240118 | 103500 | 2787082950 | 7780 | 7760 | 7790 | 7760 | 2228 |
| 531 | 20240118 | 103400 | 2769766370 | 7760 | 7760 | 7760 | 7750 | 427 |
| 532 | 20240118 | 103300 | 2766453760 | 7760 | 7750 | 7770 | 7750 | 2203 |
| 533 | 20240118 | 103200 | 2749366810 | 7750 | 7760 | 7770 | 7750 | 2385 |
| 534 | 20240118 | 103100 | 2730859910 | 7750 | 7720 | 7750 | 7720 | 1334 |
| 535 | 20240118 | 103000 | 2720526590 | 7710 | 7720 | 7740 | 7710 | 1213 |
| 536 | 20240118 | 102900 | 2711168250 | 7740 | 7720 | 7750 | 7720 | 5794 |
| 537 | 20240118 | 102800 | 2666345020 | 7710 | 7720 | 7720 | 7710 | 455 |
| 538 | 20240118 | 102700 | 2662836870 | 7720 | 7690 | 7720 | 7640 | 3967 |
| 539 | 20240118 | 102600 | 2632372270 | 7700 | 7680 | 7700 | 7660 | 1034 |
| 540 | 20240118 | 102500 | 2624433680 | 7670 | 7640 | 7680 | 7640 | 1173 |
| 541 | 20240118 | 102400 | 2615447800 | 7640 | 7650 | 7650 | 7640 | 896 |
| 542 | 20240118 | 102300 | 2608599460 | 7640 | 7660 | 7660 | 7640 | 874 |
| 543 | 20240118 | 102200 | 2601921010 | 7660 | 7650 | 7660 | 7640 | 457 |
| 544 | 20240118 | 102100 | 2598428900 | 7640 | 7670 | 7670 | 7640 | 1840 |
| 545 | 20240118 | 102000 | 2584361140 | 7650 | 7650 | 7670 | 7650 | 474 |
| 546 | 20240118 | 101900 | 2580733800 | 7650 | 7680 | 7680 | 7620 | 2925 |
| 547 | 20240118 | 101800 | 2558350300 | 7680 | 7680 | 7700 | 7680 | 252 |
| 548 | 20240118 | 101700 | 2556413520 | 7680 | 7660 | 7680 | 7630 | 4580 |
| 549 | 20240118 | 101600 | 2521377530 | 7650 | 7690 | 7690 | 7650 | 4700 |
| 550 | 20240118 | 101500 | 2485372250 | 7690 | 7710 | 7710 | 7690 | 1535 |
| 551 | 20240118 | 101400 | 2473559730 | 7710 | 7720 | 7720 | 7710 | 866 |
| 552 | 20240118 | 101300 | 2466882620 | 7710 | 7720 | 7730 | 7710 | 1480 |
| 553 | 20240118 | 101200 | 2455463820 | 7720 | 7720 | 7730 | 7720 | 1363 |
| 554 | 20240118 | 101100 | 2444941440 | 7720 | 7740 | 7740 | 7720 | 1220 |
| 555 | 20240118 | 101000 | 2435512900 | 7740 | 7740 | 7740 | 7730 | 683 |
| 556 | 20240118 | 100900 | 2430229510 | 7740 | 7740 | 7740 | 7740 | 94 |
| 557 | 20240118 | 100800 | 2429501950 | 7740 | 7740 | 7750 | 7740 | 1538 |
| 558 | 20240118 | 100700 | 2417597550 | 7740 | 7730 | 7740 | 7710 | 1235 |
| 559 | 20240118 | 100600 | 2408043540 | 7730 | 7710 | 7730 | 7710 | 896 |
| 560 | 20240118 | 100500 | 2401121930 | 7710 | 7720 | 7720 | 7710 | 386 |
| 561 | 20240118 | 100400 | 2398144980 | 7720 | 7720 | 7720 | 7700 | 996 |
| 562 | 20240118 | 100300 | 2390461140 | 7720 | 7730 | 7740 | 7720 | 503 |
| 563 | 20240118 | 100200 | 2386573490 | 7730 | 7740 | 7740 | 7720 | 1125 |
| 564 | 20240118 | 100100 | 2377875820 | 7740 | 7730 | 7740 | 7730 | 1380 |
| 565 | 20240118 | 100000 | 2367206980 | 7710 | 7700 | 7720 | 7700 | 2102 |
| 566 | 20240118 | 095900 | 2350994640 | 7700 | 7700 | 7710 | 7700 | 577 |
| 567 | 20240118 | 095800 | 2346551680 | 7700 | 7710 | 7710 | 7700 | 318 |
| 568 | 20240118 | 095700 | 2344100590 | 7700 | 7710 | 7710 | 7700 | 702 |
| 569 | 20240118 | 095600 | 2338694260 | 7720 | 7720 | 7720 | 7710 | 248 |
| 570 | 20240118 | 095500 | 2336781580 | 7720 | 7690 | 7720 | 7690 | 607 |
| 571 | 20240118 | 095400 | 2332099690 | 7680 | 7700 | 7700 | 7680 | 2463 |
| 572 | 20240118 | 095300 | 2313163600 | 7690 | 7700 | 7700 | 7680 | 2265 |
| 573 | 20240118 | 095200 | 2295736460 | 7710 | 7720 | 7720 | 7710 | 952 |
| 574 | 20240118 | 095100 | 2288392920 | 7710 | 7680 | 7710 | 7680 | 1588 |
| 575 | 20240118 | 095000 | 2276164760 | 7660 | 7650 | 7660 | 7650 | 1482 |
| 576 | 20240118 | 094900 | 2264813140 | 7660 | 7680 | 7680 | 7660 | 3396 |
| 577 | 20240118 | 094800 | 2238775260 | 7670 | 7690 | 7690 | 7660 | 4726 |
| 578 | 20240118 | 094700 | 2202504960 | 7690 | 7690 | 7690 | 7680 | 172 |
| 579 | 20240118 | 094600 | 2201182780 | 7680 | 7720 | 7720 | 7670 | 15839 |
| 580 | 20240118 | 094500 | 2079073610 | 7720 | 7740 | 7750 | 7720 | 2807 |
| 581 | 20240118 | 094400 | 2057382500 | 7740 | 7740 | 7750 | 7730 | 2583 |
| 582 | 20240118 | 094300 | 2037382430 | 7750 | 7740 | 7760 | 7740 | 1123 |
| 583 | 20240118 | 094200 | 2028678730 | 7730 | 7750 | 7750 | 7730 | 2834 |
| 584 | 20240118 | 094100 | 2006754890 | 7750 | 7720 | 7760 | 7720 | 7945 |
| 585 | 20240118 | 094000 | 1945229180 | 7710 | 7690 | 7740 | 7680 | 6094 |
| 586 | 20240118 | 093900 | 1898242090 | 7680 | 7660 | 7680 | 7660 | 6907 |
| 587 | 20240118 | 093800 | 1845258900 | 7660 | 7660 | 7670 | 7660 | 4232 |
| 588 | 20240118 | 093700 | 1812804470 | 7670 | 7660 | 7670 | 7660 | 229 |
| 589 | 20240118 | 093600 | 1811048230 | 7660 | 7650 | 7680 | 7600 | 11550 |
| 590 | 20240118 | 093500 | 1722818130 | 7650 | 7660 | 7660 | 7640 | 1282 |
| 591 | 20240118 | 093400 | 1713011870 | 7660 | 7660 | 7660 | 7650 | 3383 |
| 592 | 20240118 | 093300 | 1687112200 | 7660 | 7670 | 7680 | 7660 | 413 |
| 593 | 20240118 | 093200 | 1683944370 | 7680 | 7680 | 7680 | 7670 | 857 |
| 594 | 20240118 | 093100 | 1677364020 | 7670 | 7670 | 7680 | 7660 | 1949 |
| 595 | 20240118 | 093000 | 1662411130 | 7670 | 7630 | 7670 | 7630 | 4290 |
| 596 | 20240118 | 092900 | 1629535950 | 7630 | 7640 | 7650 | 7630 | 1036 |
| 597 | 20240118 | 092800 | 1621623920 | 7640 | 7660 | 7670 | 7640 | 1467 |
| 598 | 20240118 | 092700 | 1610391670 | 7660 | 7650 | 7670 | 7640 | 1325 |
| 599 | 20240118 | 092600 | 1600244240 | 7650 | 7670 | 7670 | 7650 | 709 |
| 600 | 20240118 | 092500 | 1594815680 | 7670 | 7620 | 7680 | 7620 | 5025 |
| 601 | 20240118 | 092400 | 1556334560 | 7630 | 7620 | 7630 | 7560 | 6977 |
| 602 | 20240118 | 092300 | 1503309890 | 7620 | 7650 | 7650 | 7620 | 1718 |
| 603 | 20240118 | 092200 | 1490205270 | 7650 | 7650 | 7680 | 7550 | 21953 |
| 604 | 20240118 | 092100 | 1322979530 | 7650 | 7680 | 7680 | 7640 | 5014 |
| 605 | 20240118 | 092000 | 1284589980 | 7670 | 7700 | 7700 | 7660 | 5462 |
| 606 | 20240118 | 091900 | 1242664940 | 7700 | 7720 | 7730 | 7700 | 6042 |
| 607 | 20240118 | 091800 | 1196082760 | 7730 | 7760 | 7760 | 7730 | 3509 |
| 608 | 20240118 | 091700 | 1168909180 | 7760 | 7760 | 7770 | 7750 | 1764 |
| 609 | 20240118 | 091600 | 1155222970 | 7770 | 7790 | 7790 | 7740 | 992 |
| 610 | 20240118 | 091500 | 1147537550 | 7740 | 7780 | 7810 | 7740 | 5831 |
| 611 | 20240118 | 091400 | 1102107830 | 7780 | 7760 | 7780 | 7740 | 2217 |
| 612 | 20240118 | 091300 | 1084889280 | 7760 | 7720 | 7770 | 7710 | 1981 |
| 613 | 20240118 | 091200 | 1069577420 | 7720 | 7730 | 7730 | 7680 | 5206 |
| 614 | 20240118 | 091100 | 1029497370 | 7720 | 7710 | 7730 | 7670 | 4725 |
| 615 | 20240118 | 091000 | 993158040 | 7700 | 7700 | 7770 | 7690 | 4905 |
| 616 | 20240118 | 090900 | 955280530 | 7690 | 7670 | 7690 | 7660 | 7601 |
| 617 | 20240118 | 090800 | 896979360 | 7660 | 7660 | 7680 | 7630 | 10827 |
| 618 | 20240118 | 090700 | 814102190 | 7660 | 7770 | 7790 | 7630 | 31976 |
| 619 | 20240118 | 090600 | 567908110 | 7800 | 7850 | 7850 | 7720 | 23570 |
| 620 | 20240118 | 090500 | 384771730 | 7850 | 7900 | 7900 | 7840 | 7438 |
| 621 | 20240118 | 090400 | 326380140 | 7900 | 7930 | 7930 | 7870 | 5707 |
| 622 | 20240118 | 090300 | 281279290 | 7930 | 7910 | 7950 | 7900 | 2499 |
| 623 | 20240118 | 090200 | 261468960 | 7910 | 7880 | 7930 | 7870 | 3580 |
| 624 | 20240118 | 090100 | 233189070 | 7870 | 7870 | 7890 | 7840 | 9100 |
| 625 | 20240118 | 090000 | 161647430 | 7870 | 7920 | 8000 | 7860 | 20008 |