30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 3 | 20240119 | 190900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 4 | 20240119 | 190800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 5 | 20240119 | 190700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 6 | 20240119 | 190600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 7 | 20240119 | 190500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 8 | 20240119 | 190400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 9 | 20240119 | 190300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 10 | 20240119 | 190200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 11 | 20240119 | 190100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 12 | 20240119 | 190000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 13 | 20240119 | 185900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 14 | 20240119 | 185800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 15 | 20240119 | 185700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 16 | 20240119 | 185600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 17 | 20240119 | 185500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 18 | 20240119 | 185400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 19 | 20240119 | 185300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 20 | 20240119 | 185200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 21 | 20240119 | 185100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 22 | 20240119 | 185000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 23 | 20240119 | 184900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 24 | 20240119 | 184800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 25 | 20240119 | 184700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 26 | 20240119 | 184600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 27 | 20240119 | 184500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 28 | 20240119 | 184400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 29 | 20240119 | 184300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 30 | 20240119 | 184200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 31 | 20240119 | 184100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 32 | 20240119 | 184000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 33 | 20240119 | 183900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 34 | 20240119 | 183800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 35 | 20240119 | 183700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 36 | 20240119 | 183600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 37 | 20240119 | 183500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 38 | 20240119 | 183400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 39 | 20240119 | 183300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 40 | 20240119 | 183200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 41 | 20240119 | 183100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 42 | 20240119 | 183000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 43 | 20240119 | 182900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 44 | 20240119 | 182800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 45 | 20240119 | 182700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 46 | 20240119 | 182600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 47 | 20240119 | 182500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 48 | 20240119 | 182400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 49 | 20240119 | 182300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 50 | 20240119 | 182200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 51 | 20240119 | 182100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 52 | 20240119 | 182000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 53 | 20240119 | 181900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 54 | 20240119 | 181800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 55 | 20240119 | 181700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 56 | 20240119 | 181600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 57 | 20240119 | 181500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 58 | 20240119 | 181400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 59 | 20240119 | 181300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 60 | 20240119 | 181200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 61 | 20240119 | 181100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 62 | 20240119 | 181000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 63 | 20240119 | 180900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 64 | 20240119 | 180800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 65 | 20240119 | 180700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 66 | 20240119 | 180600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 67 | 20240119 | 180500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 68 | 20240119 | 180400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 69 | 20240119 | 180300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 70 | 20240119 | 180200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 71 | 20240119 | 180100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 72 | 20240119 | 180000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 73 | 20240119 | 175900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 74 | 20240119 | 175800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 75 | 20240119 | 175700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 76 | 20240119 | 175600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 77 | 20240119 | 175500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 78 | 20240119 | 175400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 79 | 20240119 | 175300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 80 | 20240119 | 175200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 81 | 20240119 | 175100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 82 | 20240119 | 175000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 83 | 20240119 | 174900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 84 | 20240119 | 174800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 85 | 20240119 | 174700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 86 | 20240119 | 174600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 87 | 20240119 | 174500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 88 | 20240119 | 174400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 89 | 20240119 | 174300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 90 | 20240119 | 174200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 91 | 20240119 | 174100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 92 | 20240119 | 174000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 93 | 20240119 | 173900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 94 | 20240119 | 173800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 95 | 20240119 | 173700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 96 | 20240119 | 173600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 97 | 20240119 | 173500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 98 | 20240119 | 173400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 99 | 20240119 | 173300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 100 | 20240119 | 173200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 101 | 20240119 | 173100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 102 | 20240119 | 173000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 103 | 20240119 | 172900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 104 | 20240119 | 172800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 105 | 20240119 | 172700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 106 | 20240119 | 172600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 107 | 20240119 | 172500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 108 | 20240119 | 172400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 109 | 20240119 | 172300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 110 | 20240119 | 172200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 111 | 20240119 | 172100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 112 | 20240119 | 172000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 113 | 20240119 | 171900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 114 | 20240119 | 171800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 115 | 20240119 | 171700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 116 | 20240119 | 171600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 117 | 20240119 | 171500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 118 | 20240119 | 171400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 119 | 20240119 | 171300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 120 | 20240119 | 171200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 121 | 20240119 | 171100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 122 | 20240119 | 171000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 123 | 20240119 | 170900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 124 | 20240119 | 170800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 125 | 20240119 | 170700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 126 | 20240119 | 170600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 127 | 20240119 | 170500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 128 | 20240119 | 170400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 129 | 20240119 | 170300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 130 | 20240119 | 170200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 131 | 20240119 | 170100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 132 | 20240119 | 170000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 133 | 20240119 | 165900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 134 | 20240119 | 165800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 135 | 20240119 | 165700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 136 | 20240119 | 165600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 137 | 20240119 | 165500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 138 | 20240119 | 165400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 139 | 20240119 | 165300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 140 | 20240119 | 165200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 141 | 20240119 | 165100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 142 | 20240119 | 165000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 143 | 20240119 | 164900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 144 | 20240119 | 164800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 145 | 20240119 | 164700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 146 | 20240119 | 164600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 147 | 20240119 | 164500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 148 | 20240119 | 164400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 149 | 20240119 | 164300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 150 | 20240119 | 164200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 151 | 20240119 | 164100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 152 | 20240119 | 164000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 153 | 20240119 | 163900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 154 | 20240119 | 163800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 155 | 20240119 | 163700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 156 | 20240119 | 163600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 157 | 20240119 | 163500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 158 | 20240119 | 163400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 159 | 20240119 | 163300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 160 | 20240119 | 163200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 161 | 20240119 | 163100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 162 | 20240119 | 163000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 163 | 20240119 | 162900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 164 | 20240119 | 162800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 165 | 20240119 | 162700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 166 | 20240119 | 162600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 167 | 20240119 | 162500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 168 | 20240119 | 162400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 169 | 20240119 | 162300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 170 | 20240119 | 162200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 171 | 20240119 | 162100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 172 | 20240119 | 162000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 173 | 20240119 | 161900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 174 | 20240119 | 161800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 175 | 20240119 | 161700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 176 | 20240119 | 161600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 177 | 20240119 | 161500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 178 | 20240119 | 161400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 179 | 20240119 | 161300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 180 | 20240119 | 161200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 181 | 20240119 | 161100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 182 | 20240119 | 161000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 183 | 20240119 | 160900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 184 | 20240119 | 160800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 185 | 20240119 | 160700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 186 | 20240119 | 160600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 187 | 20240119 | 160500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 188 | 20240119 | 160400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 189 | 20240119 | 160300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 190 | 20240119 | 160200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 191 | 20240119 | 160100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 192 | 20240119 | 160000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 193 | 20240119 | 155900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 194 | 20240119 | 155800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 195 | 20240119 | 155700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 196 | 20240119 | 155600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 197 | 20240119 | 155500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 198 | 20240119 | 155400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 199 | 20240119 | 155300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 200 | 20240119 | 155200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 201 | 20240119 | 155100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 202 | 20240119 | 155000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 203 | 20240119 | 154900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 204 | 20240119 | 154800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 205 | 20240119 | 154700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 206 | 20240119 | 154600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 207 | 20240119 | 154500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 208 | 20240119 | 154400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 209 | 20240119 | 154300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 210 | 20240119 | 154200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 211 | 20240119 | 154100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 212 | 20240119 | 154000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 213 | 20240119 | 153900 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 214 | 20240119 | 153800 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 215 | 20240119 | 153700 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 216 | 20240119 | 153600 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 217 | 20240119 | 153500 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 218 | 20240119 | 153400 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 219 | 20240119 | 153300 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 220 | 20240119 | 153200 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 221 | 20240119 | 153100 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 0 |
| 222 | 20240119 | 153000 | 1112271060 | 7390 | 7390 | 7390 | 7390 | 878 |
| 223 | 20240119 | 152900 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 224 | 20240119 | 152800 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 225 | 20240119 | 152700 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 226 | 20240119 | 152600 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 227 | 20240119 | 152500 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 228 | 20240119 | 152400 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 229 | 20240119 | 152300 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 230 | 20240119 | 152200 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 231 | 20240119 | 152100 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 232 | 20240119 | 152000 | 1105782640 | 7410 | 7410 | 7410 | 7410 | 0 |
| 233 | 20240119 | 151900 | 1105782640 | 7410 | 7380 | 7410 | 7380 | 224 |
| 234 | 20240119 | 151800 | 1104125070 | 7400 | 7390 | 7400 | 7380 | 250 |
| 235 | 20240119 | 151700 | 1102278080 | 7400 | 7400 | 7400 | 7400 | 8 |
| 236 | 20240119 | 151600 | 1102218880 | 7390 | 7390 | 7390 | 7390 | 4 |
| 237 | 20240119 | 151500 | 1102189320 | 7390 | 7390 | 7390 | 7390 | 568 |
| 238 | 20240119 | 151400 | 1097991800 | 7400 | 7390 | 7400 | 7390 | 920 |
| 239 | 20240119 | 151300 | 1091192970 | 7400 | 7400 | 7400 | 7400 | 61 |
| 240 | 20240119 | 151200 | 1090741570 | 7400 | 7400 | 7400 | 7400 | 49 |
| 241 | 20240119 | 151100 | 1090378970 | 7400 | 7400 | 7400 | 7400 | 138 |
| 242 | 20240119 | 151000 | 1089357770 | 7390 | 7390 | 7390 | 7390 | 31 |
| 243 | 20240119 | 150900 | 1089128680 | 7400 | 7400 | 7400 | 7400 | 10 |
| 244 | 20240119 | 150800 | 1089054680 | 7390 | 7390 | 7390 | 7390 | 0 |
| 245 | 20240119 | 150700 | 1089054680 | 7390 | 7390 | 7390 | 7390 | 1 |
| 246 | 20240119 | 150600 | 1089047290 | 7400 | 7400 | 7400 | 7400 | 0 |
| 247 | 20240119 | 150500 | 1089047290 | 7400 | 7400 | 7400 | 7400 | 20 |
| 248 | 20240119 | 150400 | 1088899290 | 7400 | 7390 | 7400 | 7390 | 472 |
| 249 | 20240119 | 150300 | 1085406670 | 7390 | 7380 | 7390 | 7380 | 753 |
| 250 | 20240119 | 150200 | 1079849290 | 7390 | 7390 | 7390 | 7390 | 41 |
| 251 | 20240119 | 150100 | 1079546300 | 7400 | 7400 | 7400 | 7400 | 0 |
| 252 | 20240119 | 150000 | 1079546300 | 7400 | 7390 | 7400 | 7390 | 2240 |
| 253 | 20240119 | 145900 | 1062975150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 254 | 20240119 | 145800 | 1062975150 | 7390 | 7390 | 7390 | 7390 | 231 |
| 255 | 20240119 | 145700 | 1061268060 | 7390 | 7390 | 7390 | 7390 | 10 |
| 256 | 20240119 | 145600 | 1061194160 | 7390 | 7390 | 7390 | 7390 | 3 |
| 257 | 20240119 | 145500 | 1061171990 | 7380 | 7390 | 7390 | 7380 | 92 |
| 258 | 20240119 | 145400 | 1060492440 | 7400 | 7400 | 7400 | 7400 | 1252 |
| 259 | 20240119 | 145300 | 1051227640 | 7400 | 7400 | 7400 | 7400 | 0 |
| 260 | 20240119 | 145200 | 1051227640 | 7400 | 7400 | 7400 | 7400 | 1 |
| 261 | 20240119 | 145100 | 1051220240 | 7400 | 7380 | 7400 | 7380 | 227 |
| 262 | 20240119 | 145000 | 1049544940 | 7400 | 7400 | 7400 | 7400 | 10 |
| 263 | 20240119 | 144900 | 1049470940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 264 | 20240119 | 144800 | 1049470940 | 7370 | 7370 | 7370 | 7370 | 747 |
| 265 | 20240119 | 144700 | 1043965550 | 7370 | 7390 | 7390 | 7370 | 1670 |
| 266 | 20240119 | 144600 | 1031651420 | 7400 | 7400 | 7400 | 7400 | 100 |
| 267 | 20240119 | 144500 | 1030911420 | 7400 | 7400 | 7400 | 7400 | 120 |
| 268 | 20240119 | 144400 | 1030023420 | 7390 | 7390 | 7390 | 7390 | 248 |
| 269 | 20240119 | 144300 | 1028190700 | 7390 | 7380 | 7390 | 7380 | 3282 |
| 270 | 20240119 | 144200 | 1003952640 | 7380 | 7390 | 7390 | 7380 | 1343 |
| 271 | 20240119 | 144100 | 994041170 | 7390 | 7390 | 7390 | 7390 | 0 |
| 272 | 20240119 | 144000 | 994041170 | 7390 | 7380 | 7390 | 7380 | 508 |
| 273 | 20240119 | 143900 | 990287060 | 7390 | 7390 | 7390 | 7390 | 6 |
| 274 | 20240119 | 143800 | 990242720 | 7390 | 7390 | 7390 | 7390 | 2 |
| 275 | 20240119 | 143700 | 990227940 | 7390 | 7390 | 7390 | 7390 | 5 |
| 276 | 20240119 | 143600 | 990190990 | 7390 | 7390 | 7390 | 7390 | 50 |
| 277 | 20240119 | 143500 | 989821490 | 7390 | 7390 | 7390 | 7390 | 1002 |
| 278 | 20240119 | 143400 | 982416710 | 7390 | 7390 | 7390 | 7390 | 0 |
| 279 | 20240119 | 143300 | 982416710 | 7390 | 7390 | 7390 | 7390 | 2 |
| 280 | 20240119 | 143200 | 982401930 | 7380 | 7380 | 7380 | 7380 | 0 |
| 281 | 20240119 | 143100 | 982401930 | 7380 | 7390 | 7390 | 7380 | 81 |
| 282 | 20240119 | 143000 | 981804040 | 7390 | 7390 | 7390 | 7390 | 1408 |
| 283 | 20240119 | 142900 | 971398920 | 7400 | 7400 | 7400 | 7400 | 1 |
| 284 | 20240119 | 142800 | 971391520 | 7400 | 7380 | 7400 | 7380 | 224 |
| 285 | 20240119 | 142700 | 969735380 | 7380 | 7380 | 7380 | 7380 | 0 |
| 286 | 20240119 | 142600 | 969735380 | 7380 | 7380 | 7380 | 7380 | 30 |
| 287 | 20240119 | 142500 | 969513980 | 7390 | 7390 | 7390 | 7390 | 29 |
| 288 | 20240119 | 142400 | 969299670 | 7390 | 7390 | 7390 | 7390 | 0 |
| 289 | 20240119 | 142300 | 969299670 | 7390 | 7390 | 7390 | 7390 | 1000 |
| 290 | 20240119 | 142200 | 961909670 | 7390 | 7390 | 7390 | 7390 | 0 |
| 291 | 20240119 | 142100 | 961909670 | 7390 | 7390 | 7390 | 7390 | 1008 |
| 292 | 20240119 | 142000 | 954460550 | 7390 | 7390 | 7390 | 7390 | 14 |
| 293 | 20240119 | 141900 | 954357090 | 7390 | 7390 | 7390 | 7390 | 1311 |
| 294 | 20240119 | 141800 | 944668800 | 7400 | 7400 | 7400 | 7400 | 4 |
| 295 | 20240119 | 141700 | 944639200 | 7390 | 7390 | 7390 | 7390 | 0 |
| 296 | 20240119 | 141600 | 944639200 | 7390 | 7390 | 7390 | 7380 | 182 |
| 297 | 20240119 | 141500 | 943294230 | 7390 | 7390 | 7390 | 7390 | 1878 |
| 298 | 20240119 | 141400 | 929415810 | 7400 | 7400 | 7400 | 7400 | 681 |
| 299 | 20240119 | 141300 | 924376410 | 7390 | 7400 | 7400 | 7390 | 351 |
| 300 | 20240119 | 141200 | 921782020 | 7390 | 7390 | 7390 | 7390 | 0 |
| 301 | 20240119 | 141100 | 921782020 | 7390 | 7390 | 7390 | 7390 | 319 |
| 302 | 20240119 | 141000 | 919424610 | 7400 | 7400 | 7400 | 7400 | 0 |
| 303 | 20240119 | 140900 | 919424610 | 7400 | 7400 | 7400 | 7400 | 0 |
| 304 | 20240119 | 140800 | 919424610 | 7400 | 7400 | 7400 | 7400 | 200 |
| 305 | 20240119 | 140700 | 917944610 | 7390 | 7390 | 7390 | 7390 | 0 |
| 306 | 20240119 | 140600 | 917944610 | 7390 | 7390 | 7390 | 7390 | 202 |
| 307 | 20240119 | 140500 | 916451830 | 7390 | 7390 | 7390 | 7390 | 1 |
| 308 | 20240119 | 140400 | 916444440 | 7390 | 7400 | 7400 | 7390 | 5993 |
| 309 | 20240119 | 140300 | 872155170 | 7400 | 7400 | 7400 | 7400 | 300 |
| 310 | 20240119 | 140200 | 869935170 | 7400 | 7390 | 7400 | 7390 | 13 |
| 311 | 20240119 | 140100 | 869839050 | 7400 | 7400 | 7400 | 7400 | 190 |
| 312 | 20240119 | 140000 | 868433050 | 7390 | 7390 | 7390 | 7390 | 80 |
| 313 | 20240119 | 135900 | 867841850 | 7400 | 7400 | 7400 | 7400 | 14 |
| 314 | 20240119 | 135800 | 867738250 | 7400 | 7400 | 7400 | 7400 | 50 |
| 315 | 20240119 | 135700 | 867368250 | 7400 | 7400 | 7400 | 7400 | 0 |
| 316 | 20240119 | 135600 | 867368250 | 7400 | 7400 | 7400 | 7400 | 0 |
| 317 | 20240119 | 135500 | 867368250 | 7400 | 7390 | 7400 | 7390 | 318 |
| 318 | 20240119 | 135400 | 865015880 | 7400 | 7400 | 7400 | 7400 | 2905 |
| 319 | 20240119 | 135300 | 843518880 | 7400 | 7400 | 7400 | 7400 | 5 |
| 320 | 20240119 | 135200 | 843481880 | 7400 | 7400 | 7400 | 7400 | 77 |
| 321 | 20240119 | 135100 | 842912080 | 7390 | 7390 | 7390 | 7390 | 674 |
| 322 | 20240119 | 135000 | 837931220 | 7400 | 7400 | 7400 | 7400 | 500 |
| 323 | 20240119 | 134900 | 834231220 | 7400 | 7400 | 7400 | 7400 | 138 |
| 324 | 20240119 | 134800 | 833210020 | 7410 | 7400 | 7410 | 7400 | 113 |
| 325 | 20240119 | 134700 | 832373720 | 7390 | 7390 | 7390 | 7390 | 330 |
| 326 | 20240119 | 134600 | 829935020 | 7390 | 7390 | 7390 | 7390 | 32 |
| 327 | 20240119 | 134500 | 829698540 | 7400 | 7400 | 7400 | 7400 | 190 |
| 328 | 20240119 | 134400 | 828292540 | 7400 | 7400 | 7400 | 7400 | 278 |
| 329 | 20240119 | 134300 | 826235340 | 7400 | 7400 | 7400 | 7400 | 0 |
| 330 | 20240119 | 134200 | 826235340 | 7400 | 7400 | 7400 | 7400 | 93 |
| 331 | 20240119 | 134100 | 825547140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 332 | 20240119 | 134000 | 825547140 | 7400 | 7400 | 7400 | 7400 | 501 |
| 333 | 20240119 | 133900 | 821839740 | 7400 | 7400 | 7400 | 7400 | 105 |
| 334 | 20240119 | 133800 | 821062740 | 7400 | 7400 | 7400 | 7400 | 30 |
| 335 | 20240119 | 133700 | 820840740 | 7400 | 7400 | 7400 | 7400 | 92 |
| 336 | 20240119 | 133600 | 820159940 | 7400 | 7400 | 7400 | 7400 | 121 |
| 337 | 20240119 | 133500 | 819264540 | 7400 | 7400 | 7400 | 7400 | 546 |
| 338 | 20240119 | 133400 | 815224140 | 7400 | 7390 | 7400 | 7390 | 30 |
| 339 | 20240119 | 133300 | 815002230 | 7400 | 7390 | 7400 | 7390 | 350 |
| 340 | 20240119 | 133200 | 812415230 | 7400 | 7400 | 7400 | 7400 | 0 |
| 341 | 20240119 | 133100 | 812415230 | 7400 | 7400 | 7400 | 7400 | 1 |
| 342 | 20240119 | 133000 | 812407830 | 7390 | 7390 | 7390 | 7390 | 0 |
| 343 | 20240119 | 132900 | 812407830 | 7390 | 7390 | 7390 | 7390 | 10 |
| 344 | 20240119 | 132800 | 812333930 | 7400 | 7400 | 7400 | 7400 | 10 |
| 345 | 20240119 | 132700 | 812259930 | 7400 | 7400 | 7400 | 7400 | 281 |
| 346 | 20240119 | 132600 | 810180530 | 7400 | 7400 | 7400 | 7400 | 100 |
| 347 | 20240119 | 132500 | 809440530 | 7400 | 7400 | 7400 | 7400 | 300 |
| 348 | 20240119 | 132400 | 807220530 | 7390 | 7390 | 7390 | 7390 | 0 |
| 349 | 20240119 | 132300 | 807220530 | 7390 | 7400 | 7400 | 7390 | 205 |
| 350 | 20240119 | 132200 | 805703540 | 7390 | 7390 | 7400 | 7390 | 412 |
| 351 | 20240119 | 132100 | 802658760 | 7400 | 7400 | 7400 | 7400 | 0 |
| 352 | 20240119 | 132000 | 802658760 | 7400 | 7390 | 7400 | 7390 | 6 |
| 353 | 20240119 | 131900 | 802614410 | 7390 | 7390 | 7390 | 7390 | 0 |
| 354 | 20240119 | 131800 | 802614410 | 7390 | 7400 | 7410 | 7390 | 54 |
| 355 | 20240119 | 131700 | 802214750 | 7400 | 7400 | 7400 | 7400 | 2 |
| 356 | 20240119 | 131600 | 802199950 | 7410 | 7410 | 7410 | 7410 | 0 |
| 357 | 20240119 | 131500 | 802199950 | 7410 | 7410 | 7410 | 7400 | 4 |
| 358 | 20240119 | 131400 | 802170330 | 7400 | 7400 | 7400 | 7400 | 0 |
| 359 | 20240119 | 131300 | 802170330 | 7400 | 7400 | 7400 | 7400 | 100 |
| 360 | 20240119 | 131200 | 801430330 | 7400 | 7400 | 7400 | 7400 | 0 |
| 361 | 20240119 | 131100 | 801430330 | 7400 | 7400 | 7400 | 7400 | 1236 |
| 362 | 20240119 | 131000 | 792283930 | 7410 | 7410 | 7410 | 7410 | 0 |
| 363 | 20240119 | 130900 | 792283930 | 7410 | 7410 | 7410 | 7410 | 503 |
| 364 | 20240119 | 130800 | 788556700 | 7400 | 7400 | 7400 | 7400 | 533 |
| 365 | 20240119 | 130700 | 784612500 | 7410 | 7410 | 7410 | 7410 | 500 |
| 366 | 20240119 | 130600 | 780907500 | 7410 | 7410 | 7410 | 7410 | 502 |
| 367 | 20240119 | 130500 | 777187680 | 7410 | 7410 | 7410 | 7410 | 1 |
| 368 | 20240119 | 130400 | 777180270 | 7410 | 7410 | 7410 | 7410 | 1 |
| 369 | 20240119 | 130300 | 777172860 | 7400 | 7400 | 7400 | 7400 | 0 |
| 370 | 20240119 | 130200 | 777172860 | 7400 | 7400 | 7400 | 7400 | 1071 |
| 371 | 20240119 | 130100 | 769247460 | 7400 | 7400 | 7400 | 7400 | 0 |
| 372 | 20240119 | 130000 | 769247460 | 7400 | 7400 | 7400 | 7400 | 5 |
| 373 | 20240119 | 125900 | 769210460 | 7400 | 7400 | 7400 | 7400 | 50 |
| 374 | 20240119 | 125800 | 768840460 | 7390 | 7390 | 7390 | 7390 | 1 |
| 375 | 20240119 | 125700 | 768833070 | 7400 | 7400 | 7400 | 7400 | 8 |
| 376 | 20240119 | 125600 | 768773870 | 7400 | 7400 | 7400 | 7400 | 245 |
| 377 | 20240119 | 125500 | 766960870 | 7390 | 7390 | 7390 | 7390 | 50 |
| 378 | 20240119 | 125400 | 766591370 | 7390 | 7400 | 7400 | 7390 | 194 |
| 379 | 20240119 | 125300 | 765156350 | 7400 | 7400 | 7400 | 7400 | 12 |
| 380 | 20240119 | 125200 | 765067550 | 7390 | 7390 | 7390 | 7390 | 510 |
| 381 | 20240119 | 125100 | 761298650 | 7390 | 7400 | 7400 | 7390 | 2573 |
| 382 | 20240119 | 125000 | 742258520 | 7400 | 7400 | 7400 | 7400 | 247 |
| 383 | 20240119 | 124900 | 740430720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 384 | 20240119 | 124800 | 740430720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 385 | 20240119 | 124700 | 740430720 | 7400 | 7400 | 7400 | 7400 | 700 |
| 386 | 20240119 | 124600 | 735250720 | 7400 | 7400 | 7400 | 7400 | 5 |
| 387 | 20240119 | 124500 | 735213720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 388 | 20240119 | 124400 | 735213720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 389 | 20240119 | 124300 | 735213720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 390 | 20240119 | 124200 | 735213720 | 7400 | 7410 | 7410 | 7400 | 31 |
| 391 | 20240119 | 124100 | 734984310 | 7400 | 7400 | 7400 | 7400 | 0 |
| 392 | 20240119 | 124000 | 734984310 | 7400 | 7400 | 7400 | 7400 | 0 |
| 393 | 20240119 | 123900 | 734984310 | 7400 | 7400 | 7400 | 7400 | 0 |
| 394 | 20240119 | 123800 | 734984310 | 7400 | 7400 | 7400 | 7400 | 1 |
| 395 | 20240119 | 123700 | 734976910 | 7400 | 7400 | 7400 | 7400 | 0 |
| 396 | 20240119 | 123600 | 734976910 | 7400 | 7400 | 7400 | 7400 | 0 |
| 397 | 20240119 | 123500 | 734976910 | 7400 | 7400 | 7400 | 7400 | 111 |
| 398 | 20240119 | 123400 | 734155510 | 7400 | 7410 | 7410 | 7400 | 76 |
| 399 | 20240119 | 123300 | 733593060 | 7410 | 7410 | 7410 | 7410 | 2183 |
| 400 | 20240119 | 123200 | 717417030 | 7410 | 7410 | 7410 | 7410 | 871 |
| 401 | 20240119 | 123100 | 710962920 | 7410 | 7410 | 7410 | 7410 | 1 |
| 402 | 20240119 | 123000 | 710955510 | 7400 | 7400 | 7400 | 7400 | 130 |
| 403 | 20240119 | 122900 | 709993510 | 7400 | 7400 | 7400 | 7400 | 494 |
| 404 | 20240119 | 122800 | 706337910 | 7400 | 7410 | 7410 | 7390 | 1992 |
| 405 | 20240119 | 122700 | 691578570 | 7400 | 7400 | 7400 | 7400 | 500 |
| 406 | 20240119 | 122600 | 687878570 | 7390 | 7390 | 7390 | 7390 | 200 |
| 407 | 20240119 | 122500 | 686400570 | 7390 | 7390 | 7390 | 7390 | 1000 |
| 408 | 20240119 | 122400 | 679010570 | 7400 | 7410 | 7410 | 7400 | 2897 |
| 409 | 20240119 | 122300 | 657572760 | 7400 | 7400 | 7400 | 7400 | 0 |
| 410 | 20240119 | 122200 | 657572760 | 7400 | 7400 | 7400 | 7400 | 126 |
| 411 | 20240119 | 122100 | 656640360 | 7410 | 7410 | 7410 | 7410 | 0 |
| 412 | 20240119 | 122000 | 656640360 | 7410 | 7410 | 7410 | 7400 | 110 |
| 413 | 20240119 | 121900 | 655825920 | 7410 | 7410 | 7410 | 7410 | 1 |
| 414 | 20240119 | 121800 | 655818510 | 7410 | 7410 | 7410 | 7410 | 156 |
| 415 | 20240119 | 121700 | 654662550 | 7420 | 7420 | 7420 | 7420 | 2 |
| 416 | 20240119 | 121600 | 654647710 | 7410 | 7410 | 7410 | 7410 | 10 |
| 417 | 20240119 | 121500 | 654573610 | 7410 | 7410 | 7410 | 7410 | 0 |
| 418 | 20240119 | 121400 | 654573610 | 7410 | 7410 | 7410 | 7410 | 0 |
| 419 | 20240119 | 121300 | 654573610 | 7410 | 7410 | 7410 | 7410 | 1005 |
| 420 | 20240119 | 121200 | 647126560 | 7410 | 7410 | 7410 | 7410 | 0 |
| 421 | 20240119 | 121100 | 647126560 | 7410 | 7410 | 7410 | 7410 | 0 |
| 422 | 20240119 | 121000 | 647126560 | 7410 | 7410 | 7410 | 7410 | 1182 |
| 423 | 20240119 | 120900 | 638367940 | 7420 | 7420 | 7420 | 7420 | 10 |
| 424 | 20240119 | 120800 | 638293740 | 7420 | 7420 | 7420 | 7420 | 1 |
| 425 | 20240119 | 120700 | 638286320 | 7410 | 7410 | 7410 | 7410 | 0 |
| 426 | 20240119 | 120600 | 638286320 | 7410 | 7410 | 7410 | 7410 | 0 |
| 427 | 20240119 | 120500 | 638286320 | 7410 | 7410 | 7410 | 7410 | 0 |
| 428 | 20240119 | 120400 | 638286320 | 7410 | 7410 | 7410 | 7410 | 500 |
| 429 | 20240119 | 120300 | 634581320 | 7420 | 7420 | 7420 | 7420 | 9 |
| 430 | 20240119 | 120200 | 634514540 | 7410 | 7420 | 7420 | 7410 | 68 |
| 431 | 20240119 | 120100 | 634009990 | 7420 | 7420 | 7420 | 7420 | 3 |
| 432 | 20240119 | 120000 | 633987730 | 7420 | 7420 | 7420 | 7420 | 31 |
| 433 | 20240119 | 115900 | 633757710 | 7410 | 7420 | 7420 | 7410 | 1307 |
| 434 | 20240119 | 115800 | 624064690 | 7420 | 7420 | 7420 | 7420 | 2 |
| 435 | 20240119 | 115700 | 624049850 | 7430 | 7430 | 7430 | 7420 | 12 |
| 436 | 20240119 | 115600 | 623960700 | 7420 | 7430 | 7430 | 7420 | 39 |
| 437 | 20240119 | 115500 | 623670940 | 7440 | 7440 | 7440 | 7440 | 100 |
| 438 | 20240119 | 115400 | 622926940 | 7440 | 7440 | 7440 | 7440 | 0 |
| 439 | 20240119 | 115300 | 622926940 | 7440 | 7440 | 7440 | 7440 | 0 |
| 440 | 20240119 | 115200 | 622926940 | 7440 | 7440 | 7440 | 7440 | 0 |
| 441 | 20240119 | 115100 | 622926940 | 7440 | 7440 | 7440 | 7440 | 0 |
| 442 | 20240119 | 115000 | 622926940 | 7440 | 7440 | 7440 | 7440 | 1 |
| 443 | 20240119 | 114900 | 622919500 | 7440 | 7440 | 7440 | 7440 | 0 |
| 444 | 20240119 | 114800 | 622919500 | 7440 | 7440 | 7440 | 7440 | 9 |
| 445 | 20240119 | 114700 | 622852540 | 7440 | 7440 | 7440 | 7440 | 0 |
| 446 | 20240119 | 114600 | 622852540 | 7440 | 7440 | 7440 | 7440 | 51 |
| 447 | 20240119 | 114500 | 622473100 | 7430 | 7430 | 7430 | 7430 | 0 |
| 448 | 20240119 | 114400 | 622473100 | 7430 | 7430 | 7430 | 7430 | 22 |
| 449 | 20240119 | 114300 | 622309640 | 7430 | 7420 | 7430 | 7420 | 2000 |
| 450 | 20240119 | 114200 | 607458260 | 7420 | 7420 | 7420 | 7410 | 72 |
| 451 | 20240119 | 114100 | 606924670 | 7420 | 7420 | 7420 | 7420 | 1 |
| 452 | 20240119 | 114000 | 606917250 | 7420 | 7420 | 7420 | 7420 | 50 |
| 453 | 20240119 | 113900 | 606546250 | 7420 | 7420 | 7420 | 7420 | 274 |
| 454 | 20240119 | 113800 | 604513170 | 7420 | 7420 | 7420 | 7420 | 2039 |
| 455 | 20240119 | 113700 | 589383790 | 7430 | 7430 | 7430 | 7430 | 6 |
| 456 | 20240119 | 113600 | 589339210 | 7430 | 7430 | 7430 | 7430 | 12 |
| 457 | 20240119 | 113500 | 589250050 | 7430 | 7430 | 7440 | 7430 | 373 |
| 458 | 20240119 | 113400 | 586478650 | 7430 | 7430 | 7430 | 7430 | 77 |
| 459 | 20240119 | 113300 | 585906540 | 7430 | 7430 | 7430 | 7430 | 270 |
| 460 | 20240119 | 113200 | 583900440 | 7440 | 7440 | 7440 | 7440 | 135 |
| 461 | 20240119 | 113100 | 582896040 | 7440 | 7440 | 7440 | 7440 | 12 |
| 462 | 20240119 | 113000 | 582806760 | 7430 | 7430 | 7430 | 7430 | 300 |
| 463 | 20240119 | 112900 | 580577760 | 7430 | 7430 | 7430 | 7430 | 121 |
| 464 | 20240119 | 112800 | 579678730 | 7430 | 7440 | 7440 | 7430 | 1034 |
| 465 | 20240119 | 112700 | 571996080 | 7440 | 7440 | 7440 | 7440 | 3 |
| 466 | 20240119 | 112600 | 571973760 | 7440 | 7440 | 7440 | 7440 | 2 |
| 467 | 20240119 | 112500 | 571958880 | 7440 | 7440 | 7440 | 7440 | 50 |
| 468 | 20240119 | 112400 | 571586880 | 7440 | 7440 | 7440 | 7440 | 1 |
| 469 | 20240119 | 112300 | 571579440 | 7430 | 7430 | 7430 | 7420 | 990 |
| 470 | 20240119 | 112200 | 564223960 | 7430 | 7430 | 7430 | 7430 | 488 |
| 471 | 20240119 | 112100 | 560598120 | 7420 | 7420 | 7420 | 7420 | 62 |
| 472 | 20240119 | 112000 | 560138080 | 7420 | 7420 | 7420 | 7420 | 0 |
| 473 | 20240119 | 111900 | 560138080 | 7420 | 7420 | 7420 | 7420 | 164 |
| 474 | 20240119 | 111800 | 558921200 | 7420 | 7420 | 7420 | 7420 | 1 |
| 475 | 20240119 | 111700 | 558913780 | 7420 | 7420 | 7420 | 7420 | 152 |
| 476 | 20240119 | 111600 | 557785940 | 7420 | 7420 | 7420 | 7420 | 70 |
| 477 | 20240119 | 111500 | 557266540 | 7430 | 7430 | 7430 | 7430 | 0 |
| 478 | 20240119 | 111400 | 557266540 | 7430 | 7430 | 7430 | 7430 | 14 |
| 479 | 20240119 | 111300 | 557162520 | 7430 | 7430 | 7430 | 7430 | 1 |
| 480 | 20240119 | 111200 | 557155090 | 7420 | 7420 | 7420 | 7420 | 15 |
| 481 | 20240119 | 111100 | 557043790 | 7420 | 7420 | 7420 | 7420 | 0 |
| 482 | 20240119 | 111000 | 557043790 | 7420 | 7420 | 7420 | 7420 | 30 |
| 483 | 20240119 | 110900 | 556821190 | 7430 | 7430 | 7430 | 7430 | 0 |
| 484 | 20240119 | 110800 | 556821190 | 7430 | 7430 | 7430 | 7430 | 1 |
| 485 | 20240119 | 110700 | 556813760 | 7420 | 7420 | 7420 | 7420 | 0 |
| 486 | 20240119 | 110600 | 556813760 | 7420 | 7420 | 7420 | 7420 | 0 |
| 487 | 20240119 | 110500 | 556813760 | 7420 | 7410 | 7420 | 7410 | 210 |
| 488 | 20240119 | 110400 | 555257580 | 7410 | 7410 | 7410 | 7410 | 2436 |
| 489 | 20240119 | 110300 | 537206820 | 7410 | 7420 | 7420 | 7410 | 1061 |
| 490 | 20240119 | 110200 | 529344200 | 7420 | 7420 | 7420 | 7410 | 2307 |
| 491 | 20240119 | 110100 | 512236370 | 7420 | 7420 | 7420 | 7420 | 5 |
| 492 | 20240119 | 110000 | 512199270 | 7420 | 7420 | 7420 | 7410 | 2351 |
| 493 | 20240119 | 105900 | 494774850 | 7430 | 7420 | 7430 | 7420 | 1004 |
| 494 | 20240119 | 105800 | 487325130 | 7420 | 7430 | 7430 | 7420 | 1146 |
| 495 | 20240119 | 105700 | 478815350 | 7420 | 7420 | 7420 | 7420 | 0 |
| 496 | 20240119 | 105600 | 478815350 | 7420 | 7420 | 7420 | 7420 | 0 |
| 497 | 20240119 | 105500 | 478815350 | 7420 | 7420 | 7420 | 7420 | 32 |
| 498 | 20240119 | 105400 | 478577910 | 7430 | 7430 | 7430 | 7430 | 0 |
| 499 | 20240119 | 105300 | 478577910 | 7430 | 7430 | 7430 | 7430 | 62 |
| 500 | 20240119 | 105200 | 478117250 | 7440 | 7440 | 7440 | 7440 | 25 |
| 501 | 20240119 | 105100 | 477931250 | 7440 | 7430 | 7440 | 7430 | 693 |
| 502 | 20240119 | 105000 | 472781260 | 7430 | 7430 | 7430 | 7430 | 800 |
| 503 | 20240119 | 104900 | 466837260 | 7430 | 7430 | 7430 | 7430 | 0 |
| 504 | 20240119 | 104800 | 466837260 | 7430 | 7430 | 7430 | 7430 | 0 |
| 505 | 20240119 | 104700 | 466837260 | 7430 | 7430 | 7430 | 7430 | 700 |
| 506 | 20240119 | 104600 | 461636260 | 7430 | 7430 | 7430 | 7430 | 760 |
| 507 | 20240119 | 104500 | 455989460 | 7420 | 7420 | 7420 | 7420 | 0 |
| 508 | 20240119 | 104400 | 455989460 | 7420 | 7420 | 7420 | 7420 | 17 |
| 509 | 20240119 | 104300 | 455863320 | 7430 | 7430 | 7430 | 7430 | 2 |
| 510 | 20240119 | 104200 | 455848460 | 7430 | 7430 | 7430 | 7430 | 730 |
| 511 | 20240119 | 104100 | 450424560 | 7430 | 7430 | 7430 | 7430 | 1 |
| 512 | 20240119 | 104000 | 450417130 | 7430 | 7430 | 7430 | 7430 | 1 |
| 513 | 20240119 | 103900 | 450409700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 514 | 20240119 | 103800 | 450409700 | 7430 | 7430 | 7430 | 7430 | 1 |
| 515 | 20240119 | 103700 | 450402270 | 7430 | 7430 | 7430 | 7430 | 5 |
| 516 | 20240119 | 103600 | 450365120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 517 | 20240119 | 103500 | 450365120 | 7430 | 7420 | 7430 | 7420 | 93 |
| 518 | 20240119 | 103400 | 449675050 | 7430 | 7430 | 7430 | 7430 | 0 |
| 519 | 20240119 | 103300 | 449675050 | 7430 | 7430 | 7430 | 7430 | 13 |
| 520 | 20240119 | 103200 | 449578460 | 7430 | 7430 | 7430 | 7430 | 199 |
| 521 | 20240119 | 103100 | 448099890 | 7420 | 7420 | 7420 | 7420 | 27 |
| 522 | 20240119 | 103000 | 447899550 | 7420 | 7420 | 7420 | 7420 | 71 |
| 523 | 20240119 | 102900 | 447372730 | 7420 | 7420 | 7420 | 7420 | 57 |
| 524 | 20240119 | 102800 | 446949790 | 7430 | 7420 | 7430 | 7420 | 601 |
| 525 | 20240119 | 102700 | 442490360 | 7420 | 7420 | 7420 | 7420 | 0 |
| 526 | 20240119 | 102600 | 442490360 | 7420 | 7420 | 7420 | 7420 | 123 |
| 527 | 20240119 | 102500 | 441577700 | 7420 | 7430 | 7430 | 7420 | 34 |
| 528 | 20240119 | 102400 | 441325400 | 7420 | 7420 | 7420 | 7420 | 82 |
| 529 | 20240119 | 102300 | 440716960 | 7420 | 7420 | 7430 | 7420 | 332 |
| 530 | 20240119 | 102200 | 438250520 | 7420 | 7430 | 7430 | 7420 | 443 |
| 531 | 20240119 | 102100 | 434959240 | 7420 | 7420 | 7420 | 7420 | 172 |
| 532 | 20240119 | 102000 | 433683000 | 7430 | 7430 | 7430 | 7430 | 2 |
| 533 | 20240119 | 101900 | 433668140 | 7430 | 7430 | 7430 | 7430 | 0 |
| 534 | 20240119 | 101800 | 433668140 | 7430 | 7430 | 7430 | 7430 | 100 |
| 535 | 20240119 | 101700 | 432925140 | 7430 | 7430 | 7430 | 7430 | 202 |
| 536 | 20240119 | 101600 | 431424280 | 7430 | 7430 | 7430 | 7430 | 0 |
| 537 | 20240119 | 101500 | 431424280 | 7430 | 7430 | 7430 | 7430 | 10 |
| 538 | 20240119 | 101400 | 431349980 | 7430 | 7430 | 7430 | 7430 | 257 |
| 539 | 20240119 | 101300 | 429440470 | 7430 | 7420 | 7430 | 7420 | 252 |
| 540 | 20240119 | 101200 | 427568610 | 7420 | 7430 | 7430 | 7420 | 6 |
| 541 | 20240119 | 101100 | 427524060 | 7430 | 7430 | 7430 | 7430 | 2 |
| 542 | 20240119 | 101000 | 427509200 | 7440 | 7440 | 7440 | 7440 | 8 |
| 543 | 20240119 | 100900 | 427449680 | 7440 | 7440 | 7440 | 7440 | 100 |
| 544 | 20240119 | 100800 | 426705680 | 7440 | 7440 | 7440 | 7440 | 266 |
| 545 | 20240119 | 100700 | 424726640 | 7440 | 7440 | 7440 | 7440 | 69 |
| 546 | 20240119 | 100600 | 424213280 | 7440 | 7440 | 7440 | 7440 | 1 |
| 547 | 20240119 | 100500 | 424205840 | 7400 | 7400 | 7400 | 7400 | 50 |
| 548 | 20240119 | 100400 | 423835840 | 7400 | 7430 | 7430 | 7400 | 3922 |
| 549 | 20240119 | 100300 | 394811540 | 7410 | 7420 | 7430 | 7410 | 512 |
| 550 | 20240119 | 100200 | 391016120 | 7430 | 7420 | 7430 | 7420 | 395 |
| 551 | 20240119 | 100100 | 388082970 | 7420 | 7420 | 7420 | 7410 | 3 |
| 552 | 20240119 | 100000 | 388060720 | 7420 | 7420 | 7420 | 7420 | 0 |
| 553 | 20240119 | 095900 | 388060720 | 7420 | 7420 | 7420 | 7420 | 0 |
| 554 | 20240119 | 095800 | 388060720 | 7420 | 7410 | 7420 | 7410 | 365 |
| 555 | 20240119 | 095700 | 385352430 | 7410 | 7410 | 7410 | 7410 | 1 |
| 556 | 20240119 | 095600 | 385345020 | 7420 | 7420 | 7420 | 7420 | 0 |
| 557 | 20240119 | 095500 | 385345020 | 7420 | 7420 | 7420 | 7420 | 965 |
| 558 | 20240119 | 095400 | 378184720 | 7420 | 7400 | 7420 | 7400 | 123 |
| 559 | 20240119 | 095300 | 377272460 | 7410 | 7410 | 7410 | 7410 | 0 |
| 560 | 20240119 | 095200 | 377272460 | 7410 | 7410 | 7410 | 7400 | 5893 |
| 561 | 20240119 | 095100 | 333660650 | 7410 | 7410 | 7410 | 7410 | 3 |
| 562 | 20240119 | 095000 | 333638420 | 7420 | 7420 | 7420 | 7420 | 3 |
| 563 | 20240119 | 094900 | 333616160 | 7400 | 7410 | 7410 | 7400 | 1200 |
| 564 | 20240119 | 094800 | 324736150 | 7410 | 7440 | 7440 | 7410 | 5499 |
| 565 | 20240119 | 094700 | 283982090 | 7430 | 7430 | 7430 | 7430 | 3 |
| 566 | 20240119 | 094600 | 283959800 | 7430 | 7430 | 7430 | 7430 | 115 |
| 567 | 20240119 | 094500 | 283105350 | 7440 | 7440 | 7440 | 7440 | 5 |
| 568 | 20240119 | 094400 | 283068150 | 7430 | 7440 | 7440 | 7430 | 4 |
| 569 | 20240119 | 094300 | 283038420 | 7440 | 7440 | 7440 | 7440 | 1432 |
| 570 | 20240119 | 094200 | 272384340 | 7440 | 7440 | 7440 | 7440 | 624 |
| 571 | 20240119 | 094100 | 267741780 | 7450 | 7450 | 7450 | 7450 | 13 |
| 572 | 20240119 | 094000 | 267644930 | 7460 | 7450 | 7460 | 7450 | 201 |
| 573 | 20240119 | 093900 | 266147470 | 7450 | 7450 | 7450 | 7450 | 418 |
| 574 | 20240119 | 093800 | 263033370 | 7450 | 7450 | 7450 | 7450 | 1400 |
| 575 | 20240119 | 093700 | 252603370 | 7450 | 7440 | 7450 | 7440 | 320 |
| 576 | 20240119 | 093600 | 250222540 | 7440 | 7420 | 7440 | 7420 | 22 |
| 577 | 20240119 | 093500 | 250059260 | 7400 | 7400 | 7400 | 7400 | 0 |
| 578 | 20240119 | 093400 | 250059260 | 7400 | 7440 | 7440 | 7400 | 1797 |
| 579 | 20240119 | 093300 | 236760460 | 7400 | 7430 | 7440 | 7400 | 918 |
| 580 | 20240119 | 093200 | 229967030 | 7400 | 7400 | 7400 | 7400 | 1000 |
| 581 | 20240119 | 093100 | 222567030 | 7400 | 7410 | 7410 | 7400 | 2211 |
| 582 | 20240119 | 093000 | 206201450 | 7420 | 7410 | 7420 | 7410 | 1852 |
| 583 | 20240119 | 092900 | 192469810 | 7410 | 7410 | 7410 | 7410 | 154 |
| 584 | 20240119 | 092800 | 191328670 | 7410 | 7410 | 7410 | 7410 | 10 |
| 585 | 20240119 | 092700 | 191254570 | 7420 | 7420 | 7420 | 7420 | 0 |
| 586 | 20240119 | 092600 | 191254570 | 7420 | 7420 | 7420 | 7420 | 10 |
| 587 | 20240119 | 092500 | 191180370 | 7410 | 7420 | 7420 | 7410 | 489 |
| 588 | 20240119 | 092400 | 187556660 | 7420 | 7420 | 7420 | 7420 | 498 |
| 589 | 20240119 | 092300 | 183861500 | 7430 | 7420 | 7430 | 7420 | 10 |
| 590 | 20240119 | 092200 | 183787270 | 7420 | 7430 | 7430 | 7410 | 10 |
| 591 | 20240119 | 092100 | 183713070 | 7420 | 7420 | 7420 | 7420 | 502 |
| 592 | 20240119 | 092000 | 179988230 | 7420 | 7420 | 7420 | 7420 | 13 |
| 593 | 20240119 | 091900 | 179891770 | 7420 | 7420 | 7420 | 7420 | 1050 |
| 594 | 20240119 | 091800 | 172100770 | 7420 | 7420 | 7420 | 7420 | 1 |
| 595 | 20240119 | 091700 | 172093350 | 7420 | 7430 | 7430 | 7420 | 157 |
| 596 | 20240119 | 091600 | 170926900 | 7410 | 7410 | 7410 | 7410 | 1 |
| 597 | 20240119 | 091500 | 170919490 | 7410 | 7410 | 7410 | 7410 | 34 |
| 598 | 20240119 | 091400 | 170667550 | 7410 | 7440 | 7440 | 7400 | 837 |
| 599 | 20240119 | 091300 | 164464390 | 7420 | 7420 | 7420 | 7420 | 120 |
| 600 | 20240119 | 091200 | 163573990 | 7420 | 7420 | 7420 | 7420 | 20 |
| 601 | 20240119 | 091100 | 163425590 | 7420 | 7420 | 7420 | 7420 | 511 |
| 602 | 20240119 | 091000 | 159633970 | 7400 | 7420 | 7430 | 7400 | 2666 |
| 603 | 20240119 | 090900 | 139831280 | 7410 | 7420 | 7430 | 7410 | 1383 |
| 604 | 20240119 | 090800 | 129573190 | 7400 | 7400 | 7400 | 7400 | 3483 |
| 605 | 20240119 | 090700 | 103798990 | 7400 | 7400 | 7400 | 7400 | 10 |
| 606 | 20240119 | 090600 | 103724990 | 7400 | 7400 | 7410 | 7400 | 134 |
| 607 | 20240119 | 090500 | 102733380 | 7400 | 7420 | 7420 | 7400 | 101 |
| 608 | 20240119 | 090400 | 101983980 | 7420 | 7410 | 7420 | 7400 | 1759 |
| 609 | 20240119 | 090300 | 88949770 | 7410 | 7380 | 7410 | 7380 | 2469 |
| 610 | 20240119 | 090200 | 70701860 | 7380 | 7400 | 7400 | 7360 | 2433 |
| 611 | 20240119 | 090100 | 52729480 | 7410 | 7410 | 7410 | 7390 | 3455 |
| 612 | 20240119 | 090000 | 27184690 | 7430 | 7400 | 7430 | 7390 | 3324 |