28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 3 | 20240117 | 184600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 4 | 20240117 | 184500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 5 | 20240117 | 184400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 6 | 20240117 | 184300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 7 | 20240117 | 184200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 8 | 20240117 | 184100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 9 | 20240117 | 184000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 10 | 20240117 | 183900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 11 | 20240117 | 183800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 12 | 20240117 | 183700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 13 | 20240117 | 183600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 14 | 20240117 | 183500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 15 | 20240117 | 183400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 16 | 20240117 | 183300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 17 | 20240117 | 183200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 18 | 20240117 | 183100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 19 | 20240117 | 183000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 20 | 20240117 | 182900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 21 | 20240117 | 182800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 22 | 20240117 | 182700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 23 | 20240117 | 182600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 24 | 20240117 | 182500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 25 | 20240117 | 182400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 26 | 20240117 | 182300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 27 | 20240117 | 182200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 28 | 20240117 | 182100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 29 | 20240117 | 182000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 30 | 20240117 | 181900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 31 | 20240117 | 181800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 32 | 20240117 | 181700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 33 | 20240117 | 181600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 34 | 20240117 | 181500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 35 | 20240117 | 181400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 36 | 20240117 | 181300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 37 | 20240117 | 181200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 38 | 20240117 | 181100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 39 | 20240117 | 181000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 40 | 20240117 | 180900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 41 | 20240117 | 180800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 42 | 20240117 | 180700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 43 | 20240117 | 180600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 44 | 20240117 | 180500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 45 | 20240117 | 180400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 46 | 20240117 | 180300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 47 | 20240117 | 180200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 48 | 20240117 | 180100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 49 | 20240117 | 180000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 50 | 20240117 | 175900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 51 | 20240117 | 175800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 52 | 20240117 | 175700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 53 | 20240117 | 175600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 54 | 20240117 | 175500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 55 | 20240117 | 175400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 56 | 20240117 | 175300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 57 | 20240117 | 175200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 58 | 20240117 | 175100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 59 | 20240117 | 175000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 60 | 20240117 | 174900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 61 | 20240117 | 174800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 62 | 20240117 | 174700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 63 | 20240117 | 174600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 64 | 20240117 | 174500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 65 | 20240117 | 174400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 66 | 20240117 | 174300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 67 | 20240117 | 174200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 68 | 20240117 | 174100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 69 | 20240117 | 174000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 70 | 20240117 | 173900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 71 | 20240117 | 173800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 72 | 20240117 | 173700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 73 | 20240117 | 173600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 74 | 20240117 | 173500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 75 | 20240117 | 173400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 76 | 20240117 | 173300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 77 | 20240117 | 173200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 78 | 20240117 | 173100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 79 | 20240117 | 173000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 80 | 20240117 | 172900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 81 | 20240117 | 172800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 82 | 20240117 | 172700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 83 | 20240117 | 172600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 84 | 20240117 | 172500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 85 | 20240117 | 172400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 86 | 20240117 | 172300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 87 | 20240117 | 172200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 88 | 20240117 | 172100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 89 | 20240117 | 172000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 90 | 20240117 | 171900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 91 | 20240117 | 171800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 92 | 20240117 | 171700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 93 | 20240117 | 171600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 94 | 20240117 | 171500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 95 | 20240117 | 171400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 96 | 20240117 | 171300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 97 | 20240117 | 171200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 98 | 20240117 | 171100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 99 | 20240117 | 171000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 100 | 20240117 | 170900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 101 | 20240117 | 170800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 102 | 20240117 | 170700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 103 | 20240117 | 170600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 104 | 20240117 | 170500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 105 | 20240117 | 170400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 106 | 20240117 | 170300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 107 | 20240117 | 170200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 108 | 20240117 | 170100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 109 | 20240117 | 170000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 110 | 20240117 | 165900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 111 | 20240117 | 165800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 112 | 20240117 | 165700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 113 | 20240117 | 165600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 114 | 20240117 | 165500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 115 | 20240117 | 165400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 116 | 20240117 | 165300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 117 | 20240117 | 165200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 118 | 20240117 | 165100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 119 | 20240117 | 165000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 120 | 20240117 | 164900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 121 | 20240117 | 164800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 122 | 20240117 | 164700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 123 | 20240117 | 164600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 124 | 20240117 | 164500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 125 | 20240117 | 164400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 126 | 20240117 | 164300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 127 | 20240117 | 164200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 128 | 20240117 | 164100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 129 | 20240117 | 164000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 130 | 20240117 | 163900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 131 | 20240117 | 163800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 132 | 20240117 | 163700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 133 | 20240117 | 163600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 134 | 20240117 | 163500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 135 | 20240117 | 163400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 136 | 20240117 | 163300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 137 | 20240117 | 163200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 138 | 20240117 | 163100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 139 | 20240117 | 163000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 140 | 20240117 | 162900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 141 | 20240117 | 162800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 142 | 20240117 | 162700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 143 | 20240117 | 162600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 144 | 20240117 | 162500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 145 | 20240117 | 162400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 146 | 20240117 | 162300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 147 | 20240117 | 162200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 148 | 20240117 | 162100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 149 | 20240117 | 162000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 150 | 20240117 | 161900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 151 | 20240117 | 161800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 152 | 20240117 | 161700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 153 | 20240117 | 161600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 154 | 20240117 | 161500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 155 | 20240117 | 161400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 156 | 20240117 | 161300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 157 | 20240117 | 161200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 158 | 20240117 | 161100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 159 | 20240117 | 161000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 160 | 20240117 | 160900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 161 | 20240117 | 160800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 162 | 20240117 | 160700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 163 | 20240117 | 160600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 164 | 20240117 | 160500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 165 | 20240117 | 160400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 166 | 20240117 | 160300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 167 | 20240117 | 160200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 168 | 20240117 | 160100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 169 | 20240117 | 160000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 170 | 20240117 | 155900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 171 | 20240117 | 155800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 172 | 20240117 | 155700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 173 | 20240117 | 155600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 174 | 20240117 | 155500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 175 | 20240117 | 155400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 176 | 20240117 | 155300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 177 | 20240117 | 155200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 178 | 20240117 | 155100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 179 | 20240117 | 155000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 180 | 20240117 | 154900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 181 | 20240117 | 154800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 182 | 20240117 | 154700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 183 | 20240117 | 154600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 184 | 20240117 | 154500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20240117 | 154400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20240117 | 154300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20240117 | 154200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20240117 | 154100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20240117 | 154000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20240117 | 153900 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20240117 | 153800 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20240117 | 153700 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20240117 | 153600 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20240117 | 153500 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 195 | 20240117 | 153400 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 196 | 20240117 | 153300 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 197 | 20240117 | 153200 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 198 | 20240117 | 153100 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 199 | 20240117 | 153000 | 1078910500 | 7560 | 7560 | 7560 | 7560 | 5095 |
| 200 | 20240117 | 152900 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20240117 | 152800 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20240117 | 152700 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20240117 | 152600 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20240117 | 152500 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20240117 | 152400 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20240117 | 152300 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20240117 | 152200 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20240117 | 152100 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20240117 | 152000 | 1040392300 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20240117 | 151900 | 1040392300 | 7580 | 7580 | 7580 | 7570 | 49 |
| 211 | 20240117 | 151800 | 1040021190 | 7570 | 7570 | 7580 | 7570 | 138 |
| 212 | 20240117 | 151700 | 1038976420 | 7570 | 7570 | 7580 | 7570 | 77 |
| 213 | 20240117 | 151600 | 1038393400 | 7580 | 7570 | 7580 | 7570 | 233 |
| 214 | 20240117 | 151500 | 1036628570 | 7580 | 7580 | 7580 | 7570 | 200 |
| 215 | 20240117 | 151400 | 1035114210 | 7570 | 7570 | 7580 | 7570 | 253 |
| 216 | 20240117 | 151300 | 1033198990 | 7580 | 7570 | 7580 | 7570 | 31 |
| 217 | 20240117 | 151200 | 1032964100 | 7580 | 7580 | 7580 | 7570 | 75 |
| 218 | 20240117 | 151100 | 1032395700 | 7580 | 7580 | 7580 | 7580 | 50 |
| 219 | 20240117 | 151000 | 1032016700 | 7580 | 7580 | 7580 | 7580 | 110 |
| 220 | 20240117 | 150900 | 1031182900 | 7580 | 7580 | 7580 | 7580 | 35 |
| 221 | 20240117 | 150800 | 1030917600 | 7580 | 7580 | 7580 | 7580 | 8 |
| 222 | 20240117 | 150700 | 1030856960 | 7580 | 7580 | 7580 | 7580 | 1192 |
| 223 | 20240117 | 150600 | 1021821600 | 7580 | 7570 | 7580 | 7570 | 577 |
| 224 | 20240117 | 150500 | 1017453450 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20240117 | 150400 | 1017453450 | 7580 | 7580 | 7580 | 7570 | 257 |
| 226 | 20240117 | 150300 | 1015505450 | 7580 | 7580 | 7580 | 7580 | 102 |
| 227 | 20240117 | 150200 | 1014732290 | 7580 | 7580 | 7580 | 7570 | 584 |
| 228 | 20240117 | 150100 | 1010311220 | 7570 | 7570 | 7580 | 7570 | 2561 |
| 229 | 20240117 | 150000 | 990924020 | 7570 | 7570 | 7570 | 7570 | 12 |
| 230 | 20240117 | 145900 | 990833180 | 7580 | 7580 | 7580 | 7570 | 397 |
| 231 | 20240117 | 145800 | 987827420 | 7580 | 7580 | 7580 | 7580 | 0 |
| 232 | 20240117 | 145700 | 987827420 | 7580 | 7570 | 7580 | 7570 | 201 |
| 233 | 20240117 | 145600 | 986305840 | 7580 | 7580 | 7580 | 7570 | 332 |
| 234 | 20240117 | 145500 | 983792290 | 7570 | 7580 | 7580 | 7570 | 20 |
| 235 | 20240117 | 145400 | 983640700 | 7580 | 7570 | 7580 | 7570 | 677 |
| 236 | 20240117 | 145300 | 978511130 | 7580 | 7570 | 7580 | 7570 | 416 |
| 237 | 20240117 | 145200 | 975361870 | 7580 | 7580 | 7580 | 7580 | 0 |
| 238 | 20240117 | 145100 | 975361870 | 7580 | 7580 | 7580 | 7580 | 112 |
| 239 | 20240117 | 145000 | 974512910 | 7580 | 7580 | 7580 | 7580 | 84 |
| 240 | 20240117 | 144900 | 973876190 | 7580 | 7590 | 7590 | 7580 | 17 |
| 241 | 20240117 | 144800 | 973747310 | 7590 | 7570 | 7590 | 7570 | 1144 |
| 242 | 20240117 | 144700 | 965086470 | 7580 | 7590 | 7590 | 7580 | 2 |
| 243 | 20240117 | 144600 | 965071300 | 7580 | 7570 | 7590 | 7570 | 123 |
| 244 | 20240117 | 144500 | 964140140 | 7590 | 7590 | 7590 | 7580 | 19 |
| 245 | 20240117 | 144400 | 963996060 | 7590 | 7580 | 7590 | 7580 | 333 |
| 246 | 20240117 | 144300 | 961471840 | 7580 | 7570 | 7580 | 7570 | 117 |
| 247 | 20240117 | 144200 | 960586030 | 7580 | 7580 | 7580 | 7560 | 2252 |
| 248 | 20240117 | 144100 | 943556330 | 7580 | 7570 | 7580 | 7570 | 166 |
| 249 | 20240117 | 144000 | 942299310 | 7580 | 7580 | 7580 | 7580 | 1 |
| 250 | 20240117 | 143900 | 942291730 | 7580 | 7580 | 7580 | 7580 | 101 |
| 251 | 20240117 | 143800 | 941526150 | 7570 | 7580 | 7580 | 7570 | 155 |
| 252 | 20240117 | 143700 | 940352700 | 7580 | 7580 | 7580 | 7570 | 832 |
| 253 | 20240117 | 143600 | 934054380 | 7560 | 7580 | 7580 | 7560 | 53 |
| 254 | 20240117 | 143500 | 933653630 | 7570 | 7580 | 7580 | 7560 | 38 |
| 255 | 20240117 | 143400 | 933366210 | 7560 | 7570 | 7580 | 7560 | 163 |
| 256 | 20240117 | 143300 | 932132710 | 7580 | 7580 | 7580 | 7570 | 613 |
| 257 | 20240117 | 143200 | 927492150 | 7580 | 7580 | 7580 | 7580 | 3 |
| 258 | 20240117 | 143100 | 927469410 | 7560 | 7560 | 7560 | 7560 | 19 |
| 259 | 20240117 | 143000 | 927325770 | 7570 | 7560 | 7570 | 7560 | 453 |
| 260 | 20240117 | 142900 | 923897940 | 7560 | 7560 | 7560 | 7560 | 0 |
| 261 | 20240117 | 142800 | 923897940 | 7560 | 7560 | 7560 | 7560 | 0 |
| 262 | 20240117 | 142700 | 923897940 | 7560 | 7570 | 7570 | 7560 | 44 |
| 263 | 20240117 | 142600 | 923565240 | 7570 | 7570 | 7570 | 7570 | 182 |
| 264 | 20240117 | 142500 | 922187500 | 7570 | 7570 | 7570 | 7560 | 991 |
| 265 | 20240117 | 142400 | 914694650 | 7570 | 7570 | 7570 | 7570 | 21 |
| 266 | 20240117 | 142300 | 914535680 | 7570 | 7580 | 7580 | 7570 | 202 |
| 267 | 20240117 | 142200 | 913006530 | 7580 | 7580 | 7580 | 7580 | 111 |
| 268 | 20240117 | 142100 | 912165150 | 7580 | 7580 | 7580 | 7570 | 102 |
| 269 | 20240117 | 142000 | 911392990 | 7570 | 7570 | 7580 | 7570 | 220 |
| 270 | 20240117 | 141900 | 909727390 | 7570 | 7570 | 7570 | 7570 | 329 |
| 271 | 20240117 | 141800 | 907236860 | 7560 | 7560 | 7560 | 7560 | 0 |
| 272 | 20240117 | 141700 | 907236860 | 7560 | 7580 | 7580 | 7560 | 600 |
| 273 | 20240117 | 141600 | 902695710 | 7580 | 7580 | 7580 | 7580 | 12 |
| 274 | 20240117 | 141500 | 902604750 | 7580 | 7590 | 7590 | 7580 | 16 |
| 275 | 20240117 | 141400 | 902483450 | 7590 | 7590 | 7590 | 7590 | 1 |
| 276 | 20240117 | 141300 | 902475860 | 7600 | 7600 | 7600 | 7600 | 0 |
| 277 | 20240117 | 141200 | 902475860 | 7600 | 7600 | 7600 | 7600 | 0 |
| 278 | 20240117 | 141100 | 902475860 | 7600 | 7590 | 7600 | 7590 | 6 |
| 279 | 20240117 | 141000 | 902430310 | 7590 | 7590 | 7590 | 7570 | 426 |
| 280 | 20240117 | 140900 | 899204970 | 7590 | 7600 | 7600 | 7570 | 435 |
| 281 | 20240117 | 140800 | 895909820 | 7600 | 7600 | 7600 | 7600 | 16 |
| 282 | 20240117 | 140700 | 895788220 | 7600 | 7590 | 7600 | 7590 | 11 |
| 283 | 20240117 | 140600 | 895704720 | 7590 | 7590 | 7600 | 7590 | 650 |
| 284 | 20240117 | 140500 | 890771100 | 7590 | 7600 | 7600 | 7590 | 14 |
| 285 | 20240117 | 140400 | 890664720 | 7600 | 7600 | 7600 | 7600 | 17 |
| 286 | 20240117 | 140300 | 890535520 | 7600 | 7600 | 7600 | 7600 | 1 |
| 287 | 20240117 | 140200 | 890527920 | 7600 | 7610 | 7610 | 7600 | 16 |
| 288 | 20240117 | 140100 | 890406290 | 7610 | 7610 | 7610 | 7610 | 2 |
| 289 | 20240117 | 140000 | 890391070 | 7610 | 7610 | 7610 | 7610 | 1 |
| 290 | 20240117 | 135900 | 890383460 | 7610 | 7610 | 7610 | 7610 | 0 |
| 291 | 20240117 | 135800 | 890383460 | 7610 | 7610 | 7610 | 7610 | 0 |
| 292 | 20240117 | 135700 | 890383460 | 7610 | 7610 | 7610 | 7610 | 0 |
| 293 | 20240117 | 135600 | 890383460 | 7610 | 7610 | 7610 | 7610 | 12 |
| 294 | 20240117 | 135500 | 890292140 | 7600 | 7600 | 7610 | 7600 | 73 |
| 295 | 20240117 | 135400 | 889737230 | 7600 | 7600 | 7600 | 7600 | 190 |
| 296 | 20240117 | 135300 | 888293230 | 7610 | 7600 | 7610 | 7600 | 372 |
| 297 | 20240117 | 135200 | 885463400 | 7600 | 7570 | 7600 | 7570 | 11 |
| 298 | 20240117 | 135100 | 885380100 | 7570 | 7610 | 7610 | 7570 | 928 |
| 299 | 20240117 | 135000 | 878339290 | 7570 | 7600 | 7600 | 7570 | 856 |
| 300 | 20240117 | 134900 | 871847480 | 7600 | 7580 | 7600 | 7580 | 311 |
| 301 | 20240117 | 134800 | 869489860 | 7580 | 7570 | 7580 | 7570 | 332 |
| 302 | 20240117 | 134700 | 866976380 | 7570 | 7570 | 7570 | 7560 | 952 |
| 303 | 20240117 | 134600 | 859776750 | 7570 | 7570 | 7580 | 7560 | 415 |
| 304 | 20240117 | 134500 | 856637040 | 7570 | 7570 | 7570 | 7570 | 81 |
| 305 | 20240117 | 134400 | 856023870 | 7570 | 7580 | 7580 | 7570 | 1503 |
| 306 | 20240117 | 134300 | 844645940 | 7580 | 7580 | 7600 | 7570 | 925 |
| 307 | 20240117 | 134200 | 837635240 | 7580 | 7580 | 7600 | 7580 | 1827 |
| 308 | 20240117 | 134100 | 823785920 | 7600 | 7600 | 7600 | 7600 | 1 |
| 309 | 20240117 | 134000 | 823778320 | 7600 | 7600 | 7600 | 7600 | 0 |
| 310 | 20240117 | 133900 | 823778320 | 7600 | 7600 | 7600 | 7600 | 0 |
| 311 | 20240117 | 133800 | 823778320 | 7600 | 7600 | 7600 | 7580 | 622 |
| 312 | 20240117 | 133700 | 819059660 | 7600 | 7580 | 7600 | 7580 | 619 |
| 313 | 20240117 | 133600 | 814367260 | 7610 | 7610 | 7610 | 7610 | 0 |
| 314 | 20240117 | 133500 | 814367260 | 7610 | 7610 | 7610 | 7610 | 1 |
| 315 | 20240117 | 133400 | 814359650 | 7580 | 7610 | 7610 | 7580 | 35 |
| 316 | 20240117 | 133300 | 814093890 | 7610 | 7590 | 7610 | 7590 | 34 |
| 317 | 20240117 | 133200 | 813835810 | 7590 | 7580 | 7590 | 7580 | 48 |
| 318 | 20240117 | 133100 | 813471530 | 7590 | 7580 | 7590 | 7580 | 46 |
| 319 | 20240117 | 133000 | 813122640 | 7590 | 7610 | 7610 | 7590 | 33 |
| 320 | 20240117 | 132900 | 812871950 | 7610 | 7610 | 7610 | 7610 | 40 |
| 321 | 20240117 | 132800 | 812567550 | 7610 | 7600 | 7610 | 7600 | 17 |
| 322 | 20240117 | 132700 | 812438340 | 7600 | 7600 | 7600 | 7600 | 10 |
| 323 | 20240117 | 132600 | 812362340 | 7600 | 7580 | 7600 | 7580 | 3 |
| 324 | 20240117 | 132500 | 812339560 | 7600 | 7590 | 7600 | 7580 | 3011 |
| 325 | 20240117 | 132400 | 789515470 | 7600 | 7600 | 7600 | 7590 | 128 |
| 326 | 20240117 | 132300 | 788543750 | 7600 | 7600 | 7600 | 7600 | 14 |
| 327 | 20240117 | 132200 | 788437350 | 7600 | 7610 | 7610 | 7590 | 29 |
| 328 | 20240117 | 132100 | 788216950 | 7610 | 7610 | 7610 | 7610 | 10 |
| 329 | 20240117 | 132000 | 788140850 | 7610 | 7600 | 7610 | 7590 | 141 |
| 330 | 20240117 | 131900 | 787069450 | 7600 | 7600 | 7600 | 7600 | 10 |
| 331 | 20240117 | 131800 | 786993450 | 7600 | 7600 | 7600 | 7600 | 1 |
| 332 | 20240117 | 131700 | 786985850 | 7580 | 7580 | 7580 | 7580 | 0 |
| 333 | 20240117 | 131600 | 786985850 | 7580 | 7600 | 7600 | 7580 | 5100 |
| 334 | 20240117 | 131500 | 748291390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 335 | 20240117 | 131400 | 748291390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 336 | 20240117 | 131300 | 748291390 | 7610 | 7610 | 7610 | 7610 | 2 |
| 337 | 20240117 | 131200 | 748276170 | 7600 | 7600 | 7600 | 7600 | 93 |
| 338 | 20240117 | 131100 | 747569370 | 7610 | 7610 | 7610 | 7610 | 14 |
| 339 | 20240117 | 131000 | 747462830 | 7610 | 7610 | 7610 | 7610 | 1 |
| 340 | 20240117 | 130900 | 747455220 | 7610 | 7610 | 7610 | 7610 | 15 |
| 341 | 20240117 | 130800 | 747341070 | 7610 | 7610 | 7610 | 7610 | 6 |
| 342 | 20240117 | 130700 | 747295410 | 7590 | 7590 | 7590 | 7590 | 0 |
| 343 | 20240117 | 130600 | 747295410 | 7590 | 7590 | 7590 | 7590 | 0 |
| 344 | 20240117 | 130500 | 747295410 | 7590 | 7600 | 7600 | 7590 | 129 |
| 345 | 20240117 | 130400 | 746316180 | 7600 | 7600 | 7600 | 7600 | 0 |
| 346 | 20240117 | 130300 | 746316180 | 7600 | 7600 | 7600 | 7600 | 0 |
| 347 | 20240117 | 130200 | 746316180 | 7600 | 7600 | 7600 | 7600 | 1 |
| 348 | 20240117 | 130100 | 746308580 | 7610 | 7610 | 7610 | 7600 | 665 |
| 349 | 20240117 | 130000 | 741254550 | 7600 | 7600 | 7600 | 7600 | 661 |
| 350 | 20240117 | 125900 | 736230950 | 7610 | 7610 | 7610 | 7600 | 64 |
| 351 | 20240117 | 125800 | 735744530 | 7610 | 7610 | 7610 | 7600 | 266 |
| 352 | 20240117 | 125700 | 733720280 | 7600 | 7600 | 7600 | 7600 | 353 |
| 353 | 20240117 | 125600 | 731037480 | 7600 | 7600 | 7600 | 7600 | 679 |
| 354 | 20240117 | 125500 | 725877080 | 7600 | 7600 | 7600 | 7600 | 1 |
| 355 | 20240117 | 125400 | 725869480 | 7610 | 7610 | 7610 | 7610 | 98 |
| 356 | 20240117 | 125300 | 725123700 | 7610 | 7610 | 7610 | 7610 | 110 |
| 357 | 20240117 | 125200 | 724286600 | 7610 | 7600 | 7610 | 7600 | 903 |
| 358 | 20240117 | 125100 | 717423770 | 7610 | 7610 | 7610 | 7610 | 0 |
| 359 | 20240117 | 125000 | 717423770 | 7610 | 7610 | 7610 | 7610 | 66 |
| 360 | 20240117 | 124900 | 716921510 | 7610 | 7610 | 7610 | 7610 | 347 |
| 361 | 20240117 | 124800 | 714280840 | 7610 | 7610 | 7610 | 7600 | 311 |
| 362 | 20240117 | 124700 | 711917160 | 7610 | 7610 | 7610 | 7610 | 0 |
| 363 | 20240117 | 124600 | 711917160 | 7610 | 7610 | 7610 | 7610 | 0 |
| 364 | 20240117 | 124500 | 711917160 | 7610 | 7610 | 7610 | 7600 | 525 |
| 365 | 20240117 | 124400 | 707922710 | 7610 | 7610 | 7610 | 7610 | 0 |
| 366 | 20240117 | 124300 | 707922710 | 7610 | 7610 | 7610 | 7610 | 1 |
| 367 | 20240117 | 124200 | 707915100 | 7600 | 7610 | 7610 | 7600 | 15 |
| 368 | 20240117 | 124100 | 707801080 | 7610 | 7610 | 7610 | 7610 | 28 |
| 369 | 20240117 | 124000 | 707588000 | 7610 | 7600 | 7610 | 7600 | 27 |
| 370 | 20240117 | 123900 | 707382730 | 7610 | 7610 | 7610 | 7610 | 112 |
| 371 | 20240117 | 123800 | 706530410 | 7610 | 7610 | 7610 | 7610 | 1 |
| 372 | 20240117 | 123700 | 706522800 | 7610 | 7610 | 7610 | 7610 | 4 |
| 373 | 20240117 | 123600 | 706492360 | 7600 | 7600 | 7600 | 7600 | 28 |
| 374 | 20240117 | 123500 | 706279560 | 7610 | 7600 | 7610 | 7600 | 10 |
| 375 | 20240117 | 123400 | 706203550 | 7610 | 7600 | 7610 | 7600 | 11 |
| 376 | 20240117 | 123300 | 706119930 | 7600 | 7600 | 7600 | 7600 | 30 |
| 377 | 20240117 | 123200 | 705891930 | 7600 | 7610 | 7610 | 7600 | 225 |
| 378 | 20240117 | 123100 | 704181890 | 7600 | 7590 | 7600 | 7590 | 323 |
| 379 | 20240117 | 123000 | 701727390 | 7590 | 7590 | 7590 | 7590 | 0 |
| 380 | 20240117 | 122900 | 701727390 | 7590 | 7590 | 7590 | 7590 | 0 |
| 381 | 20240117 | 122800 | 701727390 | 7590 | 7590 | 7590 | 7590 | 22 |
| 382 | 20240117 | 122700 | 701560410 | 7600 | 7600 | 7600 | 7600 | 8 |
| 383 | 20240117 | 122600 | 701499610 | 7600 | 7600 | 7600 | 7600 | 55 |
| 384 | 20240117 | 122500 | 701081610 | 7600 | 7600 | 7600 | 7600 | 4 |
| 385 | 20240117 | 122400 | 701051210 | 7610 | 7610 | 7610 | 7610 | 25 |
| 386 | 20240117 | 122300 | 700860960 | 7600 | 7600 | 7600 | 7600 | 301 |
| 387 | 20240117 | 122200 | 698573360 | 7580 | 7580 | 7580 | 7580 | 1 |
| 388 | 20240117 | 122100 | 698565780 | 7580 | 7580 | 7580 | 7580 | 550 |
| 389 | 20240117 | 122000 | 694396780 | 7580 | 7600 | 7600 | 7580 | 605 |
| 390 | 20240117 | 121900 | 689808260 | 7600 | 7600 | 7600 | 7600 | 7 |
| 391 | 20240117 | 121800 | 689755060 | 7600 | 7590 | 7600 | 7580 | 181 |
| 392 | 20240117 | 121700 | 688381250 | 7590 | 7590 | 7590 | 7580 | 1635 |
| 393 | 20240117 | 121600 | 675984420 | 7590 | 7600 | 7600 | 7590 | 3204 |
| 394 | 20240117 | 121500 | 651665690 | 7610 | 7610 | 7610 | 7590 | 23 |
| 395 | 20240117 | 121400 | 651490700 | 7610 | 7610 | 7610 | 7610 | 1 |
| 396 | 20240117 | 121300 | 651483090 | 7590 | 7600 | 7600 | 7590 | 500 |
| 397 | 20240117 | 121200 | 647686090 | 7590 | 7610 | 7610 | 7590 | 395 |
| 398 | 20240117 | 121100 | 644688020 | 7600 | 7600 | 7610 | 7600 | 76 |
| 399 | 20240117 | 121000 | 644110410 | 7610 | 7590 | 7610 | 7590 | 769 |
| 400 | 20240117 | 120900 | 638273110 | 7590 | 7590 | 7590 | 7590 | 0 |
| 401 | 20240117 | 120800 | 638273110 | 7590 | 7600 | 7600 | 7590 | 3068 |
| 402 | 20240117 | 120700 | 614986370 | 7600 | 7590 | 7600 | 7590 | 260 |
| 403 | 20240117 | 120600 | 613012960 | 7600 | 7600 | 7600 | 7600 | 1 |
| 404 | 20240117 | 120500 | 613005360 | 7610 | 7590 | 7610 | 7590 | 36 |
| 405 | 20240117 | 120400 | 612732000 | 7600 | 7610 | 7610 | 7600 | 27 |
| 406 | 20240117 | 120300 | 612526690 | 7610 | 7600 | 7610 | 7600 | 34 |
| 407 | 20240117 | 120200 | 612268250 | 7600 | 7600 | 7600 | 7600 | 519 |
| 408 | 20240117 | 120100 | 608323850 | 7600 | 7600 | 7600 | 7600 | 184 |
| 409 | 20240117 | 120000 | 606925450 | 7600 | 7600 | 7600 | 7600 | 75 |
| 410 | 20240117 | 115900 | 606355450 | 7600 | 7600 | 7600 | 7600 | 31 |
| 411 | 20240117 | 115800 | 606119850 | 7600 | 7610 | 7610 | 7600 | 4 |
| 412 | 20240117 | 115700 | 606089430 | 7600 | 7610 | 7610 | 7590 | 14 |
| 413 | 20240117 | 115600 | 605983010 | 7610 | 7610 | 7610 | 7600 | 246 |
| 414 | 20240117 | 115500 | 604111950 | 7610 | 7590 | 7610 | 7590 | 8 |
| 415 | 20240117 | 115400 | 604051130 | 7610 | 7610 | 7610 | 7590 | 26 |
| 416 | 20240117 | 115300 | 603853460 | 7610 | 7610 | 7610 | 7610 | 61 |
| 417 | 20240117 | 115200 | 603389250 | 7590 | 7600 | 7610 | 7590 | 186 |
| 418 | 20240117 | 115100 | 601976980 | 7600 | 7610 | 7610 | 7600 | 76 |
| 419 | 20240117 | 115000 | 601399180 | 7610 | 7600 | 7610 | 7600 | 453 |
| 420 | 20240117 | 114900 | 597956370 | 7610 | 7610 | 7610 | 7600 | 69 |
| 421 | 20240117 | 114800 | 597431950 | 7600 | 7610 | 7610 | 7600 | 1927 |
| 422 | 20240117 | 114700 | 582786260 | 7610 | 7600 | 7610 | 7600 | 201 |
| 423 | 20240117 | 114600 | 581258650 | 7620 | 7620 | 7620 | 7610 | 570 |
| 424 | 20240117 | 114500 | 576919440 | 7620 | 7620 | 7620 | 7620 | 1530 |
| 425 | 20240117 | 114400 | 565260840 | 7650 | 7630 | 7650 | 7630 | 104 |
| 426 | 20240117 | 114300 | 564467280 | 7650 | 7650 | 7650 | 7650 | 3 |
| 427 | 20240117 | 114200 | 564444330 | 7650 | 7650 | 7650 | 7650 | 54 |
| 428 | 20240117 | 114100 | 564031230 | 7660 | 7660 | 7660 | 7660 | 1 |
| 429 | 20240117 | 114000 | 564023570 | 7620 | 7660 | 7660 | 7620 | 160 |
| 430 | 20240117 | 113900 | 562803970 | 7660 | 7660 | 7660 | 7660 | 13 |
| 431 | 20240117 | 113800 | 562704390 | 7660 | 7650 | 7660 | 7620 | 1003 |
| 432 | 20240117 | 113700 | 555040900 | 7660 | 7660 | 7660 | 7660 | 139 |
| 433 | 20240117 | 113600 | 553976160 | 7660 | 7650 | 7660 | 7640 | 561 |
| 434 | 20240117 | 113500 | 549685900 | 7650 | 7650 | 7650 | 7650 | 90 |
| 435 | 20240117 | 113400 | 548997400 | 7660 | 7630 | 7660 | 7620 | 40 |
| 436 | 20240117 | 113300 | 548692460 | 7620 | 7660 | 7660 | 7620 | 6 |
| 437 | 20240117 | 113200 | 548646580 | 7660 | 7660 | 7660 | 7660 | 6 |
| 438 | 20240117 | 113100 | 548600620 | 7660 | 7630 | 7660 | 7630 | 92 |
| 439 | 20240117 | 113000 | 547898600 | 7630 | 7630 | 7630 | 7630 | 23 |
| 440 | 20240117 | 112900 | 547723110 | 7630 | 7660 | 7660 | 7630 | 549 |
| 441 | 20240117 | 112800 | 543534180 | 7660 | 7660 | 7660 | 7660 | 125 |
| 442 | 20240117 | 112700 | 542576680 | 7660 | 7660 | 7660 | 7660 | 9 |
| 443 | 20240117 | 112600 | 542507740 | 7660 | 7660 | 7660 | 7660 | 10 |
| 444 | 20240117 | 112500 | 542431140 | 7660 | 7660 | 7660 | 7660 | 2 |
| 445 | 20240117 | 112400 | 542415820 | 7660 | 7660 | 7660 | 7660 | 0 |
| 446 | 20240117 | 112300 | 542415820 | 7660 | 7660 | 7660 | 7660 | 0 |
| 447 | 20240117 | 112200 | 542415820 | 7660 | 7660 | 7660 | 7660 | 3 |
| 448 | 20240117 | 112100 | 542392840 | 7620 | 7620 | 7620 | 7620 | 0 |
| 449 | 20240117 | 112000 | 542392840 | 7620 | 7630 | 7630 | 7620 | 100 |
| 450 | 20240117 | 111900 | 541629990 | 7670 | 7670 | 7670 | 7670 | 16 |
| 451 | 20240117 | 111800 | 541507270 | 7670 | 7670 | 7670 | 7670 | 3 |
| 452 | 20240117 | 111700 | 541484260 | 7670 | 7670 | 7670 | 7670 | 0 |
| 453 | 20240117 | 111600 | 541484260 | 7670 | 7670 | 7670 | 7670 | 0 |
| 454 | 20240117 | 111500 | 541484260 | 7670 | 7670 | 7670 | 7660 | 126 |
| 455 | 20240117 | 111400 | 540518930 | 7660 | 7670 | 7670 | 7660 | 8 |
| 456 | 20240117 | 111300 | 540457580 | 7670 | 7670 | 7670 | 7670 | 24 |
| 457 | 20240117 | 111200 | 540273500 | 7670 | 7680 | 7680 | 7670 | 2 |
| 458 | 20240117 | 111100 | 540258150 | 7620 | 7620 | 7620 | 7620 | 100 |
| 459 | 20240117 | 111000 | 539496150 | 7620 | 7640 | 7690 | 7610 | 849 |
| 460 | 20240117 | 110900 | 533031450 | 7690 | 7670 | 7690 | 7670 | 671 |
| 461 | 20240117 | 110800 | 527874940 | 7680 | 7680 | 7680 | 7680 | 0 |
| 462 | 20240117 | 110700 | 527874940 | 7680 | 7650 | 7680 | 7620 | 252 |
| 463 | 20240117 | 110600 | 525951620 | 7650 | 7650 | 7650 | 7640 | 5 |
| 464 | 20240117 | 110500 | 525913390 | 7620 | 7650 | 7650 | 7620 | 134 |
| 465 | 20240117 | 110400 | 524892250 | 7650 | 7630 | 7650 | 7630 | 507 |
| 466 | 20240117 | 110300 | 521023720 | 7650 | 7650 | 7650 | 7650 | 60 |
| 467 | 20240117 | 110200 | 520564720 | 7640 | 7690 | 7690 | 7640 | 1136 |
| 468 | 20240117 | 110100 | 511879970 | 7690 | 7690 | 7690 | 7670 | 102 |
| 469 | 20240117 | 110000 | 511097590 | 7690 | 7690 | 7690 | 7690 | 200 |
| 470 | 20240117 | 105900 | 509559590 | 7690 | 7670 | 7690 | 7660 | 118 |
| 471 | 20240117 | 105800 | 508655580 | 7690 | 7670 | 7690 | 7670 | 49 |
| 472 | 20240117 | 105700 | 508279670 | 7670 | 7690 | 7690 | 7670 | 244 |
| 473 | 20240117 | 105600 | 506407990 | 7690 | 7690 | 7690 | 7690 | 0 |
| 474 | 20240117 | 105500 | 506407990 | 7690 | 7710 | 7710 | 7670 | 216 |
| 475 | 20240117 | 105400 | 504751060 | 7720 | 7720 | 7720 | 7690 | 7 |
| 476 | 20240117 | 105300 | 504697170 | 7670 | 7720 | 7720 | 7670 | 74 |
| 477 | 20240117 | 105200 | 504129030 | 7720 | 7720 | 7720 | 7720 | 151 |
| 478 | 20240117 | 105100 | 502963310 | 7650 | 7730 | 7730 | 7650 | 2378 |
| 479 | 20240117 | 105000 | 484644200 | 7730 | 7730 | 7730 | 7710 | 744 |
| 480 | 20240117 | 104900 | 478905820 | 7730 | 7710 | 7730 | 7710 | 811 |
| 481 | 20240117 | 104800 | 472647240 | 7710 | 7690 | 7710 | 7690 | 1672 |
| 482 | 20240117 | 104700 | 459770360 | 7700 | 7680 | 7700 | 7680 | 1073 |
| 483 | 20240117 | 104600 | 451519080 | 7690 | 7690 | 7690 | 7680 | 145 |
| 484 | 20240117 | 104500 | 450404070 | 7690 | 7700 | 7700 | 7690 | 11 |
| 485 | 20240117 | 104400 | 450319470 | 7700 | 7690 | 7700 | 7690 | 1002 |
| 486 | 20240117 | 104300 | 442614080 | 7690 | 7630 | 7700 | 7630 | 6360 |
| 487 | 20240117 | 104200 | 393907880 | 7630 | 7630 | 7630 | 7620 | 60 |
| 488 | 20240117 | 104100 | 393450660 | 7630 | 7630 | 7630 | 7630 | 66 |
| 489 | 20240117 | 104000 | 392947080 | 7630 | 7630 | 7630 | 7630 | 315 |
| 490 | 20240117 | 103900 | 390543630 | 7630 | 7610 | 7630 | 7610 | 897 |
| 491 | 20240117 | 103800 | 383700360 | 7610 | 7600 | 7610 | 7600 | 130 |
| 492 | 20240117 | 103700 | 382711560 | 7610 | 7600 | 7610 | 7600 | 33 |
| 493 | 20240117 | 103600 | 382460750 | 7610 | 7610 | 7610 | 7600 | 634 |
| 494 | 20240117 | 103500 | 377642010 | 7610 | 7610 | 7610 | 7610 | 15 |
| 495 | 20240117 | 103400 | 377527860 | 7610 | 7610 | 7610 | 7610 | 8 |
| 496 | 20240117 | 103300 | 377466980 | 7600 | 7600 | 7600 | 7600 | 0 |
| 497 | 20240117 | 103200 | 377466980 | 7600 | 7630 | 7630 | 7600 | 195 |
| 498 | 20240117 | 103100 | 375983490 | 7630 | 7630 | 7630 | 7630 | 0 |
| 499 | 20240117 | 103000 | 375983490 | 7630 | 7630 | 7630 | 7630 | 4 |
| 500 | 20240117 | 102900 | 375952970 | 7630 | 7630 | 7630 | 7630 | 2 |
| 501 | 20240117 | 102800 | 375937710 | 7630 | 7630 | 7630 | 7630 | 7 |
| 502 | 20240117 | 102700 | 375884300 | 7630 | 7620 | 7630 | 7620 | 102 |
| 503 | 20240117 | 102600 | 375106560 | 7610 | 7610 | 7610 | 7610 | 302 |
| 504 | 20240117 | 102500 | 372808340 | 7610 | 7610 | 7610 | 7610 | 0 |
| 505 | 20240117 | 102400 | 372808340 | 7610 | 7610 | 7610 | 7610 | 203 |
| 506 | 20240117 | 102300 | 371263510 | 7610 | 7610 | 7610 | 7610 | 0 |
| 507 | 20240117 | 102200 | 371263510 | 7610 | 7610 | 7610 | 7610 | 7 |
| 508 | 20240117 | 102100 | 371210240 | 7610 | 7610 | 7610 | 7610 | 0 |
| 509 | 20240117 | 102000 | 371210240 | 7610 | 7630 | 7630 | 7610 | 26 |
| 510 | 20240117 | 101900 | 371012360 | 7630 | 7630 | 7630 | 7630 | 12 |
| 511 | 20240117 | 101800 | 370920800 | 7640 | 7640 | 7640 | 7640 | 0 |
| 512 | 20240117 | 101700 | 370920800 | 7640 | 7640 | 7640 | 7640 | 6 |
| 513 | 20240117 | 101600 | 370874960 | 7630 | 7630 | 7630 | 7630 | 560 |
| 514 | 20240117 | 101500 | 366602160 | 7630 | 7590 | 7630 | 7590 | 212 |
| 515 | 20240117 | 101400 | 364993040 | 7600 | 7600 | 7600 | 7600 | 1128 |
| 516 | 20240117 | 101300 | 356420240 | 7600 | 7600 | 7600 | 7600 | 332 |
| 517 | 20240117 | 101200 | 353897040 | 7640 | 7640 | 7640 | 7640 | 3 |
| 518 | 20240117 | 101100 | 353874120 | 7640 | 7640 | 7640 | 7640 | 2 |
| 519 | 20240117 | 101000 | 353858840 | 7650 | 7600 | 7650 | 7600 | 1084 |
| 520 | 20240117 | 100900 | 345582060 | 7590 | 7620 | 7620 | 7590 | 661 |
| 521 | 20240117 | 100800 | 340553440 | 7620 | 7620 | 7650 | 7620 | 407 |
| 522 | 20240117 | 100700 | 337452010 | 7650 | 7650 | 7650 | 7650 | 1 |
| 523 | 20240117 | 100600 | 337444360 | 7620 | 7620 | 7620 | 7620 | 149 |
| 524 | 20240117 | 100500 | 336308980 | 7650 | 7650 | 7650 | 7650 | 6 |
| 525 | 20240117 | 100400 | 336263080 | 7620 | 7640 | 7650 | 7620 | 1319 |
| 526 | 20240117 | 100300 | 326190090 | 7640 | 7620 | 7640 | 7620 | 1515 |
| 527 | 20240117 | 100200 | 314615750 | 7620 | 7600 | 7620 | 7600 | 1925 |
| 528 | 20240117 | 100100 | 299981290 | 7600 | 7600 | 7600 | 7600 | 130 |
| 529 | 20240117 | 100000 | 298993290 | 7600 | 7620 | 7620 | 7600 | 3789 |
| 530 | 20240117 | 095900 | 270192990 | 7610 | 7610 | 7610 | 7610 | 181 |
| 531 | 20240117 | 095800 | 268815580 | 7610 | 7630 | 7630 | 7610 | 602 |
| 532 | 20240117 | 095700 | 264223890 | 7630 | 7630 | 7640 | 7630 | 537 |
| 533 | 20240117 | 095600 | 260126550 | 7620 | 7620 | 7620 | 7620 | 6 |
| 534 | 20240117 | 095500 | 260080830 | 7640 | 7640 | 7640 | 7640 | 10 |
| 535 | 20240117 | 095400 | 260004430 | 7640 | 7640 | 7640 | 7640 | 104 |
| 536 | 20240117 | 095300 | 259209870 | 7640 | 7640 | 7640 | 7590 | 1131 |
| 537 | 20240117 | 095200 | 250611770 | 7640 | 7630 | 7640 | 7630 | 175 |
| 538 | 20240117 | 095100 | 249275630 | 7640 | 7640 | 7640 | 7640 | 7 |
| 539 | 20240117 | 095000 | 249222150 | 7640 | 7640 | 7640 | 7640 | 4 |
| 540 | 20240117 | 094900 | 249191590 | 7640 | 7640 | 7640 | 7640 | 0 |
| 541 | 20240117 | 094800 | 249191590 | 7640 | 7640 | 7640 | 7620 | 64 |
| 542 | 20240117 | 094700 | 248703520 | 7640 | 7630 | 7640 | 7630 | 165 |
| 543 | 20240117 | 094600 | 247444560 | 7630 | 7630 | 7630 | 7630 | 0 |
| 544 | 20240117 | 094500 | 247444560 | 7630 | 7630 | 7630 | 7630 | 9 |
| 545 | 20240117 | 094400 | 247375890 | 7630 | 7630 | 7630 | 7630 | 0 |
| 546 | 20240117 | 094300 | 247375890 | 7630 | 7620 | 7630 | 7620 | 418 |
| 547 | 20240117 | 094200 | 244187540 | 7600 | 7600 | 7610 | 7600 | 2445 |
| 548 | 20240117 | 094100 | 225600900 | 7600 | 7600 | 7620 | 7600 | 213 |
| 549 | 20240117 | 094000 | 223982080 | 7600 | 7620 | 7620 | 7600 | 1096 |
| 550 | 20240117 | 093900 | 215651380 | 7620 | 7610 | 7620 | 7610 | 1450 |
| 551 | 20240117 | 093800 | 204615180 | 7610 | 7610 | 7620 | 7600 | 57 |
| 552 | 20240117 | 093700 | 204181620 | 7620 | 7620 | 7620 | 7610 | 350 |
| 553 | 20240117 | 093600 | 201518030 | 7620 | 7620 | 7620 | 7620 | 150 |
| 554 | 20240117 | 093500 | 200375030 | 7620 | 7620 | 7620 | 7610 | 21 |
| 555 | 20240117 | 093400 | 200215030 | 7620 | 7620 | 7620 | 7620 | 51 |
| 556 | 20240117 | 093300 | 199826410 | 7630 | 7630 | 7630 | 7630 | 14 |
| 557 | 20240117 | 093200 | 199719590 | 7630 | 7630 | 7630 | 7630 | 57 |
| 558 | 20240117 | 093100 | 199284680 | 7630 | 7630 | 7630 | 7620 | 593 |
| 559 | 20240117 | 093000 | 194763160 | 7630 | 7620 | 7630 | 7620 | 4 |
| 560 | 20240117 | 092900 | 194732650 | 7620 | 7630 | 7630 | 7620 | 1160 |
| 561 | 20240117 | 092800 | 185892780 | 7630 | 7630 | 7640 | 7630 | 107 |
| 562 | 20240117 | 092700 | 185076360 | 7640 | 7630 | 7640 | 7630 | 106 |
| 563 | 20240117 | 092600 | 184267550 | 7630 | 7630 | 7630 | 7630 | 1 |
| 564 | 20240117 | 092500 | 184259920 | 7630 | 7630 | 7630 | 7630 | 8 |
| 565 | 20240117 | 092400 | 184198880 | 7640 | 7620 | 7640 | 7620 | 2589 |
| 566 | 20240117 | 092300 | 164470610 | 7620 | 7600 | 7620 | 7590 | 595 |
| 567 | 20240117 | 092200 | 159949010 | 7600 | 7600 | 7600 | 7590 | 1079 |
| 568 | 20240117 | 092100 | 151749010 | 7600 | 7610 | 7620 | 7600 | 2198 |
| 569 | 20240117 | 092000 | 135038040 | 7610 | 7600 | 7620 | 7600 | 114 |
| 570 | 20240117 | 091900 | 134171550 | 7620 | 7610 | 7620 | 7610 | 488 |
| 571 | 20240117 | 091800 | 130457830 | 7620 | 7600 | 7620 | 7600 | 577 |
| 572 | 20240117 | 091700 | 126072010 | 7610 | 7620 | 7620 | 7590 | 916 |
| 573 | 20240117 | 091600 | 119114630 | 7620 | 7600 | 7620 | 7600 | 131 |
| 574 | 20240117 | 091500 | 118117920 | 7610 | 7600 | 7610 | 7590 | 698 |
| 575 | 20240117 | 091400 | 112818110 | 7610 | 7640 | 7640 | 7600 | 3186 |
| 576 | 20240117 | 091300 | 88589210 | 7620 | 7640 | 7640 | 7620 | 182 |
| 577 | 20240117 | 091200 | 87200550 | 7630 | 7660 | 7660 | 7630 | 51 |
| 578 | 20240117 | 091100 | 86811270 | 7660 | 7660 | 7660 | 7660 | 5 |
| 579 | 20240117 | 091000 | 86772970 | 7670 | 7620 | 7680 | 7600 | 3921 |
| 580 | 20240117 | 090900 | 56907380 | 7620 | 7640 | 7640 | 7610 | 3737 |
| 581 | 20240117 | 090800 | 28438850 | 7650 | 7650 | 7650 | 7650 | 2 |
| 582 | 20240117 | 090700 | 28423550 | 7660 | 7670 | 7670 | 7640 | 57 |
| 583 | 20240117 | 090600 | 27987920 | 7670 | 7680 | 7680 | 7630 | 1337 |
| 584 | 20240117 | 090500 | 17759810 | 7690 | 7680 | 7690 | 7680 | 12 |
| 585 | 20240117 | 090400 | 17667630 | 7670 | 7670 | 7670 | 7670 | 686 |
| 586 | 20240117 | 090300 | 12406010 | 7690 | 7690 | 7690 | 7690 | 114 |
| 587 | 20240117 | 090200 | 11529350 | 7700 | 7700 | 7710 | 7690 | 182 |
| 588 | 20240117 | 090100 | 10128750 | 7710 | 7710 | 7710 | 7640 | 301 |
| 589 | 20240117 | 090000 | 7827770 | 7710 | 7620 | 7740 | 7620 | 1027 |