28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 3 | 20240117 | 184200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20240117 | 184100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20240117 | 184000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20240117 | 183900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20240117 | 183800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20240117 | 183700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20240117 | 183600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20240117 | 183500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20240117 | 183400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20240117 | 183300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20240117 | 183200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20240117 | 183100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20240117 | 183000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20240117 | 182900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20240117 | 182800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20240117 | 182700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20240117 | 182600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20240117 | 182500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20240117 | 182400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20240117 | 182300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20240117 | 182200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20240117 | 182100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20240117 | 182000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20240117 | 181900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20240117 | 181800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20240117 | 181700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20240117 | 181600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20240117 | 181500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20240117 | 181400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20240117 | 181300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 33 | 20240117 | 181200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20240117 | 181100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20240117 | 181000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20240117 | 180900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20240117 | 180800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20240117 | 180700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20240117 | 180600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20240117 | 180500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20240117 | 180400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20240117 | 180300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20240117 | 180200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20240117 | 180100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20240117 | 180000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20240117 | 175900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20240117 | 175800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20240117 | 175700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20240117 | 175600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20240117 | 175500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20240117 | 175400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20240117 | 175300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20240117 | 175200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20240117 | 175100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20240117 | 175000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20240117 | 174900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20240117 | 174800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20240117 | 174700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20240117 | 174600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20240117 | 174500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20240117 | 174400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20240117 | 174300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 63 | 20240117 | 174200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20240117 | 174100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20240117 | 174000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20240117 | 173900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20240117 | 173800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20240117 | 173700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20240117 | 173600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20240117 | 173500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20240117 | 173400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20240117 | 173300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20240117 | 173200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20240117 | 173100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20240117 | 173000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20240117 | 172900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20240117 | 172800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20240117 | 172700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20240117 | 172600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20240117 | 172500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20240117 | 172400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20240117 | 172300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20240117 | 172200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20240117 | 172100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20240117 | 172000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20240117 | 171900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20240117 | 171800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20240117 | 171700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20240117 | 171600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20240117 | 171500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20240117 | 171400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20240117 | 171300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 93 | 20240117 | 171200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20240117 | 171100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20240117 | 171000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20240117 | 170900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20240117 | 170800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20240117 | 170700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20240117 | 170600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20240117 | 170500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20240117 | 170400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20240117 | 170300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20240117 | 170200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20240117 | 170100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20240117 | 170000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20240117 | 165900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20240117 | 165800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20240117 | 165700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20240117 | 165600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20240117 | 165500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20240117 | 165400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20240117 | 165300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20240117 | 165200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20240117 | 165100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20240117 | 165000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20240117 | 164900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20240117 | 164800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20240117 | 164700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20240117 | 164600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20240117 | 164500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20240117 | 164400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20240117 | 164300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 123 | 20240117 | 164200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20240117 | 164100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20240117 | 164000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20240117 | 163900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20240117 | 163800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20240117 | 163700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20240117 | 163600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20240117 | 163500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20240117 | 163400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20240117 | 163300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20240117 | 163200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20240117 | 163100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20240117 | 163000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20240117 | 162900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20240117 | 162800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20240117 | 162700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20240117 | 162600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20240117 | 162500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20240117 | 162400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20240117 | 162300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20240117 | 162200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20240117 | 162100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20240117 | 162000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20240117 | 161900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20240117 | 161800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20240117 | 161700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20240117 | 161600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20240117 | 161500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20240117 | 161400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20240117 | 161300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 153 | 20240117 | 161200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20240117 | 161100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20240117 | 161000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20240117 | 160900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20240117 | 160800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20240117 | 160700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20240117 | 160600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20240117 | 160500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20240117 | 160400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20240117 | 160300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20240117 | 160200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20240117 | 160100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20240117 | 160000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20240117 | 155900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20240117 | 155800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20240117 | 155700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20240117 | 155600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20240117 | 155500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20240117 | 155400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20240117 | 155300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20240117 | 155200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20240117 | 155100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20240117 | 155000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20240117 | 154900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20240117 | 154800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20240117 | 154700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20240117 | 154600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20240117 | 154500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20240117 | 154400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20240117 | 154300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 183 | 20240117 | 154200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20240117 | 154100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20240117 | 154000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20240117 | 153900 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20240117 | 153800 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20240117 | 153700 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20240117 | 153600 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20240117 | 153500 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20240117 | 153400 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20240117 | 153300 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20240117 | 153200 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20240117 | 153100 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20240117 | 153000 | 1269081630 | 2285 | 2285 | 2285 | 2285 | 15714 |
| 196 | 20240117 | 152900 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20240117 | 152800 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20240117 | 152700 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20240117 | 152600 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20240117 | 152500 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20240117 | 152400 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20240117 | 152300 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20240117 | 152200 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20240117 | 152100 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20240117 | 152000 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20240117 | 151900 | 1233175140 | 2300 | 2300 | 2300 | 2300 | 3 |
| 207 | 20240117 | 151800 | 1233168240 | 2295 | 2300 | 2300 | 2295 | 618 |
| 208 | 20240117 | 151700 | 1231749895 | 2300 | 2300 | 2300 | 2295 | 55 |
| 209 | 20240117 | 151600 | 1231623400 | 2295 | 2305 | 2310 | 2295 | 25171 |
| 210 | 20240117 | 151500 | 1173724700 | 2305 | 2305 | 2310 | 2305 | 1004 |
| 211 | 20240117 | 151400 | 1171410475 | 2305 | 2305 | 2305 | 2300 | 266 |
| 212 | 20240117 | 151300 | 1170797845 | 2305 | 2305 | 2305 | 2305 | 706 |
| 213 | 20240117 | 151200 | 1169170515 | 2300 | 2305 | 2310 | 2300 | 2923 |
| 214 | 20240117 | 151100 | 1162433545 | 2305 | 2300 | 2305 | 2300 | 5464 |
| 215 | 20240117 | 151000 | 1149866325 | 2300 | 2300 | 2300 | 2295 | 420 |
| 216 | 20240117 | 150900 | 1148902200 | 2295 | 2295 | 2295 | 2295 | 150 |
| 217 | 20240117 | 150800 | 1148557950 | 2300 | 2300 | 2300 | 2295 | 1002 |
| 218 | 20240117 | 150700 | 1146253355 | 2300 | 2300 | 2300 | 2300 | 156 |
| 219 | 20240117 | 150600 | 1145894555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20240117 | 150500 | 1145894555 | 2300 | 2300 | 2300 | 2300 | 10 |
| 221 | 20240117 | 150400 | 1145871555 | 2300 | 2295 | 2300 | 2295 | 502 |
| 222 | 20240117 | 150300 | 1144719460 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20240117 | 150200 | 1144719460 | 2300 | 2300 | 2300 | 2300 | 218 |
| 224 | 20240117 | 150100 | 1144218060 | 2300 | 2300 | 2300 | 2300 | 45 |
| 225 | 20240117 | 150000 | 1144114560 | 2300 | 2300 | 2300 | 2300 | 2737 |
| 226 | 20240117 | 145900 | 1137819460 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20240117 | 145800 | 1137819460 | 2300 | 2295 | 2300 | 2295 | 3 |
| 228 | 20240117 | 145700 | 1137812570 | 2295 | 2295 | 2295 | 2295 | 95 |
| 229 | 20240117 | 145600 | 1137594545 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20240117 | 145500 | 1137594545 | 2300 | 2300 | 2300 | 2300 | 434 |
| 231 | 20240117 | 145400 | 1136596345 | 2300 | 2300 | 2300 | 2300 | 435 |
| 232 | 20240117 | 145300 | 1135595845 | 2300 | 2300 | 2300 | 2300 | 2 |
| 233 | 20240117 | 145200 | 1135591245 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20240117 | 145100 | 1135591245 | 2300 | 2300 | 2300 | 2300 | 2 |
| 235 | 20240117 | 145000 | 1135586645 | 2300 | 2300 | 2300 | 2300 | 50 |
| 236 | 20240117 | 144900 | 1135471645 | 2300 | 2295 | 2300 | 2295 | 537 |
| 237 | 20240117 | 144800 | 1134239225 | 2300 | 2300 | 2300 | 2295 | 6 |
| 238 | 20240117 | 144700 | 1134225430 | 2295 | 2300 | 2300 | 2295 | 501 |
| 239 | 20240117 | 144600 | 1133075135 | 2300 | 2300 | 2300 | 2300 | 1038 |
| 240 | 20240117 | 144500 | 1130687735 | 2300 | 2300 | 2300 | 2300 | 1004 |
| 241 | 20240117 | 144400 | 1128378535 | 2300 | 2300 | 2300 | 2300 | 98 |
| 242 | 20240117 | 144300 | 1128153135 | 2300 | 2300 | 2300 | 2300 | 359 |
| 243 | 20240117 | 144200 | 1127327435 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20240117 | 144100 | 1127327435 | 2300 | 2300 | 2300 | 2300 | 2 |
| 245 | 20240117 | 144000 | 1127322835 | 2300 | 2300 | 2300 | 2300 | 0 |
| 246 | 20240117 | 143900 | 1127322835 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20240117 | 143800 | 1127322835 | 2300 | 2300 | 2300 | 2300 | 1 |
| 248 | 20240117 | 143700 | 1127320535 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 249 | 20240117 | 143600 | 1125020535 | 2300 | 2300 | 2300 | 2300 | 46 |
| 250 | 20240117 | 143500 | 1124914735 | 2300 | 2300 | 2300 | 2300 | 1 |
| 251 | 20240117 | 143400 | 1124912435 | 2295 | 2295 | 2295 | 2295 | 285 |
| 252 | 20240117 | 143300 | 1124258360 | 2295 | 2295 | 2295 | 2295 | 4715 |
| 253 | 20240117 | 143200 | 1113437435 | 2295 | 2295 | 2300 | 2295 | 1327 |
| 254 | 20240117 | 143100 | 1110391960 | 2300 | 2300 | 2300 | 2300 | 2 |
| 255 | 20240117 | 143000 | 1110387360 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20240117 | 142900 | 1110387360 | 2300 | 2300 | 2300 | 2300 | 0 |
| 257 | 20240117 | 142800 | 1110387360 | 2300 | 2300 | 2300 | 2300 | 200 |
| 258 | 20240117 | 142700 | 1109927360 | 2300 | 2300 | 2300 | 2300 | 0 |
| 259 | 20240117 | 142600 | 1109927360 | 2300 | 2300 | 2300 | 2300 | 207 |
| 260 | 20240117 | 142500 | 1109451260 | 2300 | 2300 | 2300 | 2300 | 0 |
| 261 | 20240117 | 142400 | 1109451260 | 2300 | 2300 | 2300 | 2300 | 0 |
| 262 | 20240117 | 142300 | 1109451260 | 2300 | 2300 | 2300 | 2300 | 30 |
| 263 | 20240117 | 142200 | 1109382260 | 2300 | 2300 | 2300 | 2300 | 0 |
| 264 | 20240117 | 142100 | 1109382260 | 2300 | 2300 | 2300 | 2300 | 1 |
| 265 | 20240117 | 142000 | 1109379960 | 2305 | 2305 | 2305 | 2305 | 1 |
| 266 | 20240117 | 141900 | 1109377655 | 2305 | 2300 | 2305 | 2300 | 19 |
| 267 | 20240117 | 141800 | 1109333945 | 2305 | 2305 | 2305 | 2305 | 0 |
| 268 | 20240117 | 141700 | 1109333945 | 2305 | 2305 | 2305 | 2305 | 0 |
| 269 | 20240117 | 141600 | 1109333945 | 2305 | 2300 | 2305 | 2295 | 1024 |
| 270 | 20240117 | 141500 | 1106981125 | 2300 | 2300 | 2300 | 2300 | 610 |
| 271 | 20240117 | 141400 | 1105578125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 272 | 20240117 | 141300 | 1105578125 | 2300 | 2300 | 2300 | 2300 | 100 |
| 273 | 20240117 | 141200 | 1105348125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 274 | 20240117 | 141100 | 1105348125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 275 | 20240117 | 141000 | 1105348125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 276 | 20240117 | 140900 | 1105348125 | 2300 | 2300 | 2300 | 2300 | 1 |
| 277 | 20240117 | 140800 | 1105345825 | 2300 | 2300 | 2300 | 2300 | 6225 |
| 278 | 20240117 | 140700 | 1091028325 | 2300 | 2300 | 2300 | 2300 | 0 |
| 279 | 20240117 | 140600 | 1091028325 | 2300 | 2300 | 2300 | 2300 | 200 |
| 280 | 20240117 | 140500 | 1090568325 | 2305 | 2305 | 2305 | 2305 | 4 |
| 281 | 20240117 | 140400 | 1090559105 | 2305 | 2305 | 2305 | 2305 | 3 |
| 282 | 20240117 | 140300 | 1090552190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 283 | 20240117 | 140200 | 1090552190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 284 | 20240117 | 140100 | 1090552190 | 2305 | 2300 | 2305 | 2300 | 20 |
| 285 | 20240117 | 140000 | 1090506100 | 2300 | 2305 | 2305 | 2300 | 55 |
| 286 | 20240117 | 135900 | 1090379350 | 2305 | 2305 | 2305 | 2305 | 11 |
| 287 | 20240117 | 135800 | 1090353995 | 2305 | 2305 | 2305 | 2305 | 1037 |
| 288 | 20240117 | 135700 | 1087963710 | 2305 | 2305 | 2305 | 2305 | 0 |
| 289 | 20240117 | 135600 | 1087963710 | 2305 | 2305 | 2305 | 2305 | 0 |
| 290 | 20240117 | 135500 | 1087963710 | 2305 | 2305 | 2305 | 2305 | 129 |
| 291 | 20240117 | 135400 | 1087666365 | 2305 | 2305 | 2305 | 2305 | 15 |
| 292 | 20240117 | 135300 | 1087631790 | 2305 | 2305 | 2305 | 2305 | 15 |
| 293 | 20240117 | 135200 | 1087597215 | 2305 | 2305 | 2305 | 2305 | 1 |
| 294 | 20240117 | 135100 | 1087594910 | 2305 | 2305 | 2305 | 2305 | 502 |
| 295 | 20240117 | 135000 | 1086437800 | 2305 | 2300 | 2305 | 2300 | 3308 |
| 296 | 20240117 | 134900 | 1078829395 | 2300 | 2295 | 2300 | 2295 | 12 |
| 297 | 20240117 | 134800 | 1078801850 | 2295 | 2295 | 2295 | 2295 | 3762 |
| 298 | 20240117 | 134700 | 1070168060 | 2295 | 2295 | 2295 | 2295 | 130 |
| 299 | 20240117 | 134600 | 1069869710 | 2295 | 2295 | 2295 | 2295 | 0 |
| 300 | 20240117 | 134500 | 1069869710 | 2295 | 2295 | 2295 | 2295 | 0 |
| 301 | 20240117 | 134400 | 1069869710 | 2295 | 2295 | 2295 | 2295 | 36 |
| 302 | 20240117 | 134300 | 1069787090 | 2295 | 2295 | 2295 | 2290 | 75 |
| 303 | 20240117 | 134200 | 1069614990 | 2295 | 2295 | 2295 | 2295 | 53 |
| 304 | 20240117 | 134100 | 1069493355 | 2290 | 2290 | 2290 | 2290 | 0 |
| 305 | 20240117 | 134000 | 1069493355 | 2290 | 2290 | 2290 | 2290 | 0 |
| 306 | 20240117 | 133900 | 1069493355 | 2290 | 2290 | 2290 | 2290 | 0 |
| 307 | 20240117 | 133800 | 1069493355 | 2290 | 2290 | 2290 | 2290 | 1553 |
| 308 | 20240117 | 133700 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 309 | 20240117 | 133600 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 310 | 20240117 | 133500 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 311 | 20240117 | 133400 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 312 | 20240117 | 133300 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 313 | 20240117 | 133200 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 314 | 20240117 | 133100 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 0 |
| 315 | 20240117 | 133000 | 1065936985 | 2295 | 2295 | 2295 | 2295 | 1 |
| 316 | 20240117 | 132900 | 1065934690 | 2300 | 2290 | 2300 | 2290 | 2234 |
| 317 | 20240117 | 132800 | 1060812650 | 2295 | 2300 | 2300 | 2295 | 155 |
| 318 | 20240117 | 132700 | 1060456900 | 2295 | 2295 | 2295 | 2295 | 1 |
| 319 | 20240117 | 132600 | 1060454605 | 2300 | 2300 | 2300 | 2300 | 0 |
| 320 | 20240117 | 132500 | 1060454605 | 2300 | 2290 | 2300 | 2290 | 533 |
| 321 | 20240117 | 132400 | 1059231510 | 2300 | 2290 | 2300 | 2290 | 387 |
| 322 | 20240117 | 132300 | 1058345265 | 2300 | 2290 | 2300 | 2290 | 437 |
| 323 | 20240117 | 132200 | 1057344525 | 2300 | 2300 | 2300 | 2300 | 0 |
| 324 | 20240117 | 132100 | 1057344525 | 2300 | 2300 | 2300 | 2300 | 0 |
| 325 | 20240117 | 132000 | 1057344525 | 2300 | 2300 | 2300 | 2300 | 0 |
| 326 | 20240117 | 131900 | 1057344525 | 2300 | 2300 | 2300 | 2290 | 1007 |
| 327 | 20240117 | 131800 | 1055038420 | 2295 | 2295 | 2295 | 2295 | 5817 |
| 328 | 20240117 | 131700 | 1041688405 | 2295 | 2290 | 2295 | 2290 | 55 |
| 329 | 20240117 | 131600 | 1041562425 | 2290 | 2290 | 2290 | 2290 | 100 |
| 330 | 20240117 | 131500 | 1041333425 | 2290 | 2290 | 2290 | 2290 | 50 |
| 331 | 20240117 | 131400 | 1041218925 | 2290 | 2290 | 2290 | 2290 | 270 |
| 332 | 20240117 | 131300 | 1040600625 | 2290 | 2295 | 2295 | 2290 | 1011 |
| 333 | 20240117 | 131200 | 1038285430 | 2295 | 2295 | 2295 | 2295 | 0 |
| 334 | 20240117 | 131100 | 1038285430 | 2295 | 2295 | 2295 | 2295 | 5 |
| 335 | 20240117 | 131000 | 1038273955 | 2290 | 2290 | 2290 | 2290 | 7150 |
| 336 | 20240117 | 130900 | 1021900455 | 2290 | 2285 | 2290 | 2285 | 10017 |
| 337 | 20240117 | 130800 | 998961590 | 2290 | 2290 | 2290 | 2290 | 55 |
| 338 | 20240117 | 130700 | 998835640 | 2290 | 2285 | 2290 | 2285 | 1001 |
| 339 | 20240117 | 130600 | 996548350 | 2285 | 2285 | 2285 | 2285 | 10 |
| 340 | 20240117 | 130500 | 996525500 | 2290 | 2290 | 2290 | 2290 | 3024 |
| 341 | 20240117 | 130400 | 989600540 | 2290 | 2290 | 2290 | 2290 | 10 |
| 342 | 20240117 | 130300 | 989577640 | 2290 | 2290 | 2290 | 2290 | 211 |
| 343 | 20240117 | 130200 | 989094450 | 2290 | 2290 | 2290 | 2285 | 715 |
| 344 | 20240117 | 130100 | 987460350 | 2290 | 2290 | 2290 | 2285 | 1120 |
| 345 | 20240117 | 130000 | 984900550 | 2285 | 2285 | 2285 | 2285 | 5 |
| 346 | 20240117 | 125900 | 984889125 | 2285 | 2285 | 2285 | 2285 | 5 |
| 347 | 20240117 | 125800 | 984877700 | 2285 | 2290 | 2290 | 2285 | 1100 |
| 348 | 20240117 | 125700 | 982363700 | 2290 | 2290 | 2290 | 2290 | 101 |
| 349 | 20240117 | 125600 | 982132410 | 2290 | 2290 | 2290 | 2290 | 31 |
| 350 | 20240117 | 125500 | 982061420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 351 | 20240117 | 125400 | 982061420 | 2290 | 2290 | 2290 | 2290 | 2 |
| 352 | 20240117 | 125300 | 982056840 | 2290 | 2290 | 2290 | 2290 | 101 |
| 353 | 20240117 | 125200 | 981825550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 354 | 20240117 | 125100 | 981825550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 355 | 20240117 | 125000 | 981825550 | 2285 | 2285 | 2285 | 2285 | 3750 |
| 356 | 20240117 | 124900 | 973256800 | 2285 | 2285 | 2285 | 2285 | 251 |
| 357 | 20240117 | 124800 | 972683265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 358 | 20240117 | 124700 | 972683265 | 2290 | 2290 | 2290 | 2290 | 973 |
| 359 | 20240117 | 124600 | 970455095 | 2290 | 2290 | 2290 | 2290 | 3810 |
| 360 | 20240117 | 124500 | 961730195 | 2295 | 2295 | 2295 | 2295 | 0 |
| 361 | 20240117 | 124400 | 961730195 | 2295 | 2295 | 2295 | 2295 | 6 |
| 362 | 20240117 | 124300 | 961716425 | 2295 | 2290 | 2295 | 2290 | 163 |
| 363 | 20240117 | 124200 | 961342840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 364 | 20240117 | 124100 | 961342840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 365 | 20240117 | 124000 | 961342840 | 2290 | 2290 | 2290 | 2290 | 13962 |
| 366 | 20240117 | 123900 | 929369860 | 2290 | 2285 | 2290 | 2285 | 758 |
| 367 | 20240117 | 123800 | 927635330 | 2290 | 2290 | 2290 | 2290 | 0 |
| 368 | 20240117 | 123700 | 927635330 | 2290 | 2295 | 2295 | 2290 | 6700 |
| 369 | 20240117 | 123600 | 912292180 | 2290 | 2295 | 2295 | 2290 | 1135 |
| 370 | 20240117 | 123500 | 909693020 | 2295 | 2295 | 2295 | 2295 | 550 |
| 371 | 20240117 | 123400 | 908430770 | 2295 | 2295 | 2295 | 2295 | 0 |
| 372 | 20240117 | 123300 | 908430770 | 2295 | 2295 | 2295 | 2295 | 0 |
| 373 | 20240117 | 123200 | 908430770 | 2295 | 2290 | 2295 | 2290 | 2994 |
| 374 | 20240117 | 123100 | 901574485 | 2290 | 2290 | 2290 | 2290 | 1 |
| 375 | 20240117 | 123000 | 901572195 | 2290 | 2290 | 2290 | 2290 | 0 |
| 376 | 20240117 | 122900 | 901572195 | 2290 | 2295 | 2295 | 2290 | 208 |
| 377 | 20240117 | 122800 | 901095835 | 2295 | 2295 | 2295 | 2295 | 1 |
| 378 | 20240117 | 122700 | 901093540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 379 | 20240117 | 122600 | 901093540 | 2290 | 2290 | 2290 | 2290 | 85 |
| 380 | 20240117 | 122500 | 900898890 | 2290 | 2290 | 2290 | 2290 | 21 |
| 381 | 20240117 | 122400 | 900850800 | 2290 | 2285 | 2290 | 2285 | 481 |
| 382 | 20240117 | 122300 | 899751710 | 2290 | 2290 | 2290 | 2290 | 461 |
| 383 | 20240117 | 122200 | 898696020 | 2295 | 2295 | 2295 | 2295 | 0 |
| 384 | 20240117 | 122100 | 898696020 | 2295 | 2295 | 2295 | 2295 | 0 |
| 385 | 20240117 | 122000 | 898696020 | 2295 | 2295 | 2295 | 2290 | 1246 |
| 386 | 20240117 | 121900 | 895842670 | 2290 | 2290 | 2290 | 2290 | 1320 |
| 387 | 20240117 | 121800 | 892819870 | 2290 | 2290 | 2290 | 2290 | 1012 |
| 388 | 20240117 | 121700 | 890502390 | 2290 | 2290 | 2290 | 2290 | 395 |
| 389 | 20240117 | 121600 | 889597840 | 2290 | 2290 | 2290 | 2290 | 20 |
| 390 | 20240117 | 121500 | 889552040 | 2290 | 2285 | 2290 | 2285 | 2034 |
| 391 | 20240117 | 121400 | 884901800 | 2290 | 2290 | 2290 | 2290 | 6 |
| 392 | 20240117 | 121300 | 884888060 | 2290 | 2290 | 2290 | 2290 | 25 |
| 393 | 20240117 | 121200 | 884830810 | 2290 | 2290 | 2290 | 2290 | 0 |
| 394 | 20240117 | 121100 | 884830810 | 2290 | 2290 | 2290 | 2290 | 973 |
| 395 | 20240117 | 121000 | 882602640 | 2290 | 2290 | 2290 | 2290 | 2 |
| 396 | 20240117 | 120900 | 882598060 | 2290 | 2290 | 2290 | 2285 | 1253 |
| 397 | 20240117 | 120800 | 879731365 | 2290 | 2290 | 2290 | 2290 | 407 |
| 398 | 20240117 | 120700 | 878799335 | 2290 | 2290 | 2290 | 2290 | 0 |
| 399 | 20240117 | 120600 | 878799335 | 2290 | 2290 | 2290 | 2290 | 24110 |
| 400 | 20240117 | 120500 | 823587435 | 2295 | 2295 | 2295 | 2295 | 8 |
| 401 | 20240117 | 120400 | 823569075 | 2295 | 2295 | 2295 | 2295 | 202 |
| 402 | 20240117 | 120300 | 823105485 | 2295 | 2295 | 2295 | 2295 | 236 |
| 403 | 20240117 | 120200 | 822563865 | 2295 | 2295 | 2295 | 2295 | 25 |
| 404 | 20240117 | 120100 | 822506490 | 2295 | 2295 | 2295 | 2295 | 1787 |
| 405 | 20240117 | 120000 | 818405325 | 2290 | 2295 | 2295 | 2290 | 133 |
| 406 | 20240117 | 115900 | 818100505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 407 | 20240117 | 115800 | 818100505 | 2295 | 2295 | 2295 | 2295 | 10 |
| 408 | 20240117 | 115700 | 818077555 | 2295 | 2290 | 2295 | 2290 | 1015 |
| 409 | 20240117 | 115600 | 815752130 | 2300 | 2300 | 2300 | 2300 | 0 |
| 410 | 20240117 | 115500 | 815752130 | 2300 | 2295 | 2300 | 2295 | 797 |
| 411 | 20240117 | 115400 | 813920505 | 2290 | 2295 | 2295 | 2290 | 1816 |
| 412 | 20240117 | 115300 | 809758365 | 2290 | 2295 | 2295 | 2290 | 236 |
| 413 | 20240117 | 115200 | 809216850 | 2295 | 2295 | 2295 | 2295 | 62 |
| 414 | 20240117 | 115100 | 809074560 | 2295 | 2290 | 2295 | 2290 | 315 |
| 415 | 20240117 | 115000 | 808351725 | 2295 | 2295 | 2295 | 2295 | 36 |
| 416 | 20240117 | 114900 | 808269105 | 2295 | 2290 | 2295 | 2290 | 501 |
| 417 | 20240117 | 114800 | 807121810 | 2300 | 2295 | 2300 | 2290 | 16366 |
| 418 | 20240117 | 114700 | 769565720 | 2300 | 2300 | 2300 | 2300 | 0 |
| 419 | 20240117 | 114600 | 769565720 | 2300 | 2300 | 2300 | 2300 | 0 |
| 420 | 20240117 | 114500 | 769565720 | 2300 | 2300 | 2300 | 2300 | 0 |
| 421 | 20240117 | 114400 | 769565720 | 2300 | 2300 | 2300 | 2300 | 3 |
| 422 | 20240117 | 114300 | 769558820 | 2300 | 2300 | 2300 | 2300 | 10 |
| 423 | 20240117 | 114200 | 769535820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 424 | 20240117 | 114100 | 769535820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 425 | 20240117 | 114000 | 769535820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 426 | 20240117 | 113900 | 769535820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 427 | 20240117 | 113800 | 769535820 | 2300 | 2300 | 2300 | 2300 | 2000 |
| 428 | 20240117 | 113700 | 764935820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 429 | 20240117 | 113600 | 764935820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 430 | 20240117 | 113500 | 764935820 | 2300 | 2300 | 2300 | 2300 | 1013 |
| 431 | 20240117 | 113400 | 762605920 | 2300 | 2300 | 2300 | 2300 | 0 |
| 432 | 20240117 | 113300 | 762605920 | 2300 | 2300 | 2300 | 2300 | 22 |
| 433 | 20240117 | 113200 | 762555320 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 434 | 20240117 | 113100 | 760260320 | 2295 | 2300 | 2300 | 2295 | 1804 |
| 435 | 20240117 | 113000 | 756111165 | 2295 | 2295 | 2295 | 2295 | 0 |
| 436 | 20240117 | 112900 | 756111165 | 2295 | 2295 | 2295 | 2295 | 0 |
| 437 | 20240117 | 112800 | 756111165 | 2295 | 2295 | 2295 | 2295 | 0 |
| 438 | 20240117 | 112700 | 756111165 | 2295 | 2295 | 2295 | 2295 | 500 |
| 439 | 20240117 | 112600 | 754963665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 440 | 20240117 | 112500 | 754963665 | 2300 | 2300 | 2300 | 2300 | 1250 |
| 441 | 20240117 | 112400 | 752088665 | 2295 | 2295 | 2295 | 2295 | 0 |
| 442 | 20240117 | 112300 | 752088665 | 2295 | 2295 | 2295 | 2295 | 0 |
| 443 | 20240117 | 112200 | 752088665 | 2295 | 2295 | 2295 | 2295 | 0 |
| 444 | 20240117 | 112100 | 752088665 | 2295 | 2300 | 2300 | 2295 | 1050 |
| 445 | 20240117 | 112000 | 749678665 | 2300 | 2300 | 2300 | 2300 | 2648 |
| 446 | 20240117 | 111900 | 743588265 | 2300 | 2295 | 2300 | 2295 | 2989 |
| 447 | 20240117 | 111800 | 736716065 | 2295 | 2295 | 2295 | 2295 | 16 |
| 448 | 20240117 | 111700 | 736679345 | 2300 | 2300 | 2300 | 2300 | 0 |
| 449 | 20240117 | 111600 | 736679345 | 2300 | 2300 | 2300 | 2300 | 0 |
| 450 | 20240117 | 111500 | 736679345 | 2300 | 2300 | 2300 | 2300 | 316 |
| 451 | 20240117 | 111400 | 735952545 | 2300 | 2300 | 2300 | 2300 | 3 |
| 452 | 20240117 | 111300 | 735945645 | 2300 | 2300 | 2300 | 2300 | 0 |
| 453 | 20240117 | 111200 | 735945645 | 2300 | 2300 | 2300 | 2300 | 479 |
| 454 | 20240117 | 111100 | 734843945 | 2300 | 2300 | 2300 | 2295 | 838 |
| 455 | 20240117 | 111000 | 732920720 | 2295 | 2295 | 2295 | 2295 | 0 |
| 456 | 20240117 | 110900 | 732920720 | 2295 | 2295 | 2295 | 2295 | 989 |
| 457 | 20240117 | 110800 | 730650965 | 2300 | 2300 | 2300 | 2300 | 212 |
| 458 | 20240117 | 110700 | 730163365 | 2300 | 2295 | 2300 | 2295 | 2 |
| 459 | 20240117 | 110600 | 730158770 | 2300 | 2300 | 2300 | 2295 | 284 |
| 460 | 20240117 | 110500 | 729506475 | 2300 | 2300 | 2300 | 2300 | 10 |
| 461 | 20240117 | 110400 | 729483475 | 2300 | 2300 | 2300 | 2300 | 1 |
| 462 | 20240117 | 110300 | 729481175 | 2300 | 2300 | 2300 | 2300 | 513 |
| 463 | 20240117 | 110200 | 728301275 | 2300 | 2300 | 2300 | 2300 | 0 |
| 464 | 20240117 | 110100 | 728301275 | 2300 | 2300 | 2300 | 2300 | 112 |
| 465 | 20240117 | 110000 | 728043675 | 2295 | 2300 | 2300 | 2295 | 2817 |
| 466 | 20240117 | 105900 | 721578140 | 2295 | 2300 | 2300 | 2295 | 426 |
| 467 | 20240117 | 105800 | 720598735 | 2300 | 2300 | 2300 | 2300 | 295 |
| 468 | 20240117 | 105700 | 719920235 | 2295 | 2300 | 2300 | 2295 | 5004 |
| 469 | 20240117 | 105600 | 708436035 | 2305 | 2305 | 2305 | 2305 | 2 |
| 470 | 20240117 | 105500 | 708431425 | 2305 | 2305 | 2305 | 2295 | 734 |
| 471 | 20240117 | 105400 | 706746860 | 2300 | 2305 | 2305 | 2300 | 103 |
| 472 | 20240117 | 105300 | 706509945 | 2305 | 2305 | 2305 | 2305 | 32 |
| 473 | 20240117 | 105200 | 706436185 | 2305 | 2305 | 2305 | 2300 | 8 |
| 474 | 20240117 | 105100 | 706417770 | 2305 | 2305 | 2305 | 2300 | 489 |
| 475 | 20240117 | 105000 | 705293025 | 2305 | 2300 | 2305 | 2300 | 1177 |
| 476 | 20240117 | 104900 | 702585915 | 2300 | 2300 | 2300 | 2295 | 120 |
| 477 | 20240117 | 104800 | 702310465 | 2300 | 2295 | 2300 | 2295 | 5 |
| 478 | 20240117 | 104700 | 702298970 | 2300 | 2300 | 2300 | 2300 | 870 |
| 479 | 20240117 | 104600 | 700297970 | 2300 | 2300 | 2300 | 2300 | 0 |
| 480 | 20240117 | 104500 | 700297970 | 2300 | 2300 | 2300 | 2300 | 17282 |
| 481 | 20240117 | 104400 | 660549370 | 2305 | 2305 | 2305 | 2305 | 50 |
| 482 | 20240117 | 104300 | 660434120 | 2305 | 2305 | 2305 | 2305 | 560 |
| 483 | 20240117 | 104200 | 659143320 | 2305 | 2305 | 2305 | 2305 | 300 |
| 484 | 20240117 | 104100 | 658451820 | 2305 | 2305 | 2305 | 2305 | 1203 |
| 485 | 20240117 | 104000 | 655678905 | 2305 | 2305 | 2305 | 2305 | 2 |
| 486 | 20240117 | 103900 | 655674295 | 2300 | 2300 | 2305 | 2300 | 805 |
| 487 | 20240117 | 103800 | 653822785 | 2300 | 2305 | 2305 | 2300 | 301 |
| 488 | 20240117 | 103700 | 653128985 | 2305 | 2305 | 2305 | 2305 | 110 |
| 489 | 20240117 | 103600 | 652875435 | 2300 | 2300 | 2300 | 2300 | 99 |
| 490 | 20240117 | 103500 | 652647735 | 2305 | 2305 | 2305 | 2305 | 109 |
| 491 | 20240117 | 103400 | 652396490 | 2300 | 2305 | 2305 | 2300 | 261 |
| 492 | 20240117 | 103300 | 651796135 | 2305 | 2305 | 2305 | 2305 | 500 |
| 493 | 20240117 | 103200 | 650643635 | 2305 | 2305 | 2305 | 2305 | 1 |
| 494 | 20240117 | 103100 | 650641330 | 2305 | 2300 | 2305 | 2300 | 900 |
| 495 | 20240117 | 103000 | 648570580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 496 | 20240117 | 102900 | 648570580 | 2305 | 2305 | 2305 | 2305 | 656 |
| 497 | 20240117 | 102800 | 647058500 | 2310 | 2310 | 2310 | 2310 | 892 |
| 498 | 20240117 | 102700 | 644997980 | 2310 | 2305 | 2310 | 2305 | 65 |
| 499 | 20240117 | 102600 | 644847905 | 2305 | 2305 | 2305 | 2305 | 0 |
| 500 | 20240117 | 102500 | 644847905 | 2305 | 2305 | 2305 | 2305 | 100 |
| 501 | 20240117 | 102400 | 644617405 | 2310 | 2305 | 2310 | 2305 | 922 |
| 502 | 20240117 | 102300 | 642492145 | 2305 | 2300 | 2305 | 2300 | 2341 |
| 503 | 20240117 | 102200 | 637107840 | 2300 | 2300 | 2300 | 2300 | 338 |
| 504 | 20240117 | 102100 | 636330440 | 2300 | 2295 | 2300 | 2295 | 999 |
| 505 | 20240117 | 102000 | 634034855 | 2295 | 2295 | 2295 | 2295 | 100 |
| 506 | 20240117 | 101900 | 633805355 | 2295 | 2300 | 2300 | 2295 | 105 |
| 507 | 20240117 | 101800 | 633564355 | 2300 | 2295 | 2300 | 2295 | 281 |
| 508 | 20240117 | 101700 | 632919430 | 2295 | 2295 | 2295 | 2295 | 110 |
| 509 | 20240117 | 101600 | 632666980 | 2300 | 2295 | 2300 | 2295 | 937 |
| 510 | 20240117 | 101500 | 630516560 | 2295 | 2295 | 2295 | 2295 | 11224 |
| 511 | 20240117 | 101400 | 604757480 | 2295 | 2300 | 2300 | 2295 | 122 |
| 512 | 20240117 | 101300 | 604477290 | 2300 | 2300 | 2300 | 2300 | 0 |
| 513 | 20240117 | 101200 | 604477290 | 2300 | 2295 | 2300 | 2295 | 264 |
| 514 | 20240117 | 101100 | 603870095 | 2300 | 2300 | 2300 | 2295 | 7733 |
| 515 | 20240117 | 101000 | 586110325 | 2300 | 2300 | 2300 | 2300 | 0 |
| 516 | 20240117 | 100900 | 586110325 | 2300 | 2300 | 2300 | 2300 | 11 |
| 517 | 20240117 | 100800 | 586085025 | 2295 | 2300 | 2300 | 2295 | 3570 |
| 518 | 20240117 | 100700 | 577889700 | 2300 | 2300 | 2300 | 2300 | 200 |
| 519 | 20240117 | 100600 | 577429700 | 2300 | 2300 | 2300 | 2295 | 754 |
| 520 | 20240117 | 100500 | 575696605 | 2300 | 2305 | 2305 | 2300 | 8609 |
| 521 | 20240117 | 100400 | 555894925 | 2305 | 2305 | 2305 | 2305 | 870 |
| 522 | 20240117 | 100300 | 553889575 | 2305 | 2300 | 2305 | 2300 | 2299 |
| 523 | 20240117 | 100200 | 548590430 | 2305 | 2305 | 2305 | 2305 | 29 |
| 524 | 20240117 | 100100 | 548523585 | 2305 | 2305 | 2305 | 2305 | 243 |
| 525 | 20240117 | 100000 | 547963470 | 2300 | 2305 | 2305 | 2300 | 12673 |
| 526 | 20240117 | 095900 | 518815320 | 2305 | 2305 | 2305 | 2300 | 1037 |
| 527 | 20240117 | 095800 | 516429910 | 2305 | 2305 | 2305 | 2305 | 836 |
| 528 | 20240117 | 095700 | 514502930 | 2305 | 2305 | 2305 | 2305 | 11266 |
| 529 | 20240117 | 095600 | 488534800 | 2305 | 2305 | 2305 | 2305 | 105 |
| 530 | 20240117 | 095500 | 488292775 | 2305 | 2305 | 2305 | 2305 | 510 |
| 531 | 20240117 | 095400 | 487117225 | 2305 | 2300 | 2305 | 2300 | 2102 |
| 532 | 20240117 | 095300 | 482272615 | 2300 | 2310 | 2310 | 2300 | 3 |
| 533 | 20240117 | 095200 | 482265700 | 2305 | 2310 | 2310 | 2305 | 4402 |
| 534 | 20240117 | 095100 | 472118840 | 2310 | 2310 | 2310 | 2310 | 62 |
| 535 | 20240117 | 095000 | 471975620 | 2305 | 2310 | 2310 | 2305 | 1657 |
| 536 | 20240117 | 094900 | 468155675 | 2310 | 2315 | 2315 | 2310 | 3391 |
| 537 | 20240117 | 094800 | 460322420 | 2315 | 2310 | 2315 | 2310 | 2030 |
| 538 | 20240117 | 094700 | 455632970 | 2315 | 2310 | 2315 | 2310 | 557 |
| 539 | 20240117 | 094600 | 454344095 | 2315 | 2310 | 2315 | 2310 | 3816 |
| 540 | 20240117 | 094500 | 445524480 | 2315 | 2315 | 2315 | 2315 | 30 |
| 541 | 20240117 | 094400 | 445455030 | 2315 | 2315 | 2315 | 2315 | 0 |
| 542 | 20240117 | 094300 | 445455030 | 2315 | 2315 | 2315 | 2315 | 250 |
| 543 | 20240117 | 094200 | 444876280 | 2315 | 2310 | 2315 | 2305 | 451 |
| 544 | 20240117 | 094100 | 443834890 | 2305 | 2305 | 2305 | 2305 | 38 |
| 545 | 20240117 | 094000 | 443747300 | 2310 | 2305 | 2310 | 2305 | 1177 |
| 546 | 20240117 | 093900 | 441028905 | 2305 | 2300 | 2305 | 2300 | 540 |
| 547 | 20240117 | 093800 | 439784405 | 2300 | 2305 | 2305 | 2300 | 2312 |
| 548 | 20240117 | 093700 | 434461400 | 2305 | 2305 | 2305 | 2305 | 1364 |
| 549 | 20240117 | 093600 | 431317380 | 2305 | 2305 | 2305 | 2305 | 3571 |
| 550 | 20240117 | 093500 | 423086225 | 2305 | 2305 | 2305 | 2300 | 1463 |
| 551 | 20240117 | 093400 | 419720475 | 2310 | 2305 | 2310 | 2300 | 29916 |
| 552 | 20240117 | 093300 | 350859285 | 2305 | 2305 | 2310 | 2305 | 5064 |
| 553 | 20240117 | 093200 | 339186760 | 2310 | 2315 | 2315 | 2310 | 899 |
| 554 | 20240117 | 093100 | 337109545 | 2315 | 2315 | 2315 | 2310 | 1078 |
| 555 | 20240117 | 093000 | 334618975 | 2310 | 2315 | 2315 | 2310 | 2363 |
| 556 | 20240117 | 092900 | 329159950 | 2315 | 2310 | 2315 | 2310 | 731 |
| 557 | 20240117 | 092800 | 327468340 | 2310 | 2310 | 2310 | 2310 | 1066 |
| 558 | 20240117 | 092700 | 325005880 | 2310 | 2310 | 2310 | 2310 | 3900 |
| 559 | 20240117 | 092600 | 315996880 | 2310 | 2310 | 2310 | 2310 | 9027 |
| 560 | 20240117 | 092500 | 295144510 | 2315 | 2310 | 2315 | 2310 | 4068 |
| 561 | 20240117 | 092400 | 285747425 | 2310 | 2315 | 2315 | 2310 | 682 |
| 562 | 20240117 | 092300 | 284168600 | 2315 | 2315 | 2320 | 2315 | 1635 |
| 563 | 20240117 | 092200 | 280381905 | 2315 | 2320 | 2320 | 2315 | 3220 |
| 564 | 20240117 | 092100 | 272927505 | 2320 | 2315 | 2320 | 2315 | 602 |
| 565 | 20240117 | 092000 | 271533870 | 2320 | 2315 | 2320 | 2310 | 6048 |
| 566 | 20240117 | 091900 | 257547605 | 2315 | 2325 | 2325 | 2310 | 27996 |
| 567 | 20240117 | 091800 | 192669790 | 2325 | 2325 | 2325 | 2325 | 6396 |
| 568 | 20240117 | 091700 | 177799090 | 2325 | 2325 | 2325 | 2325 | 1021 |
| 569 | 20240117 | 091600 | 175425265 | 2335 | 2345 | 2345 | 2320 | 6234 |
| 570 | 20240117 | 091500 | 160929210 | 2345 | 2345 | 2345 | 2345 | 1 |
| 571 | 20240117 | 091400 | 160926865 | 2330 | 2330 | 2345 | 2330 | 2796 |
| 572 | 20240117 | 091300 | 154402975 | 2325 | 2325 | 2325 | 2325 | 16619 |
| 573 | 20240117 | 091200 | 115763800 | 2330 | 2335 | 2335 | 2325 | 5136 |
| 574 | 20240117 | 091100 | 103794770 | 2330 | 2330 | 2330 | 2325 | 20604 |
| 575 | 20240117 | 091000 | 55787790 | 2335 | 2340 | 2340 | 2330 | 481 |
| 576 | 20240117 | 090900 | 54667025 | 2330 | 2345 | 2345 | 2330 | 9947 |
| 577 | 20240117 | 090800 | 31458500 | 2340 | 2340 | 2340 | 2340 | 171 |
| 578 | 20240117 | 090700 | 31058360 | 2345 | 2345 | 2345 | 2345 | 1999 |
| 579 | 20240117 | 090600 | 26370705 | 2360 | 2345 | 2360 | 2345 | 51 |
| 580 | 20240117 | 090500 | 26250360 | 2360 | 2350 | 2360 | 2350 | 122 |
| 581 | 20240117 | 090400 | 25963650 | 2355 | 2365 | 2365 | 2350 | 1403 |
| 582 | 20240117 | 090300 | 22666285 | 2365 | 2365 | 2365 | 2365 | 1 |
| 583 | 20240117 | 090200 | 22663920 | 2350 | 2360 | 2365 | 2350 | 2207 |
| 584 | 20240117 | 090100 | 17474525 | 2360 | 2365 | 2365 | 2360 | 200 |
| 585 | 20240117 | 090000 | 17001990 | 2370 | 2365 | 2370 | 2365 | 7189 |