30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 3 | 20240117 | 190100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20240117 | 190000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20240117 | 185900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20240117 | 185800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20240117 | 185700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20240117 | 185600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20240117 | 185500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20240117 | 185400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20240117 | 185300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20240117 | 185200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20240117 | 185100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20240117 | 185000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20240117 | 184900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20240117 | 184800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20240117 | 184700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20240117 | 184600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20240117 | 184500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20240117 | 184400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20240117 | 184300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20240117 | 184200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20240117 | 184100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20240117 | 184000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20240117 | 183900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20240117 | 183800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20240117 | 183700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20240117 | 183600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20240117 | 183500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20240117 | 183400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20240117 | 183300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20240117 | 183200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 33 | 20240117 | 183100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20240117 | 183000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20240117 | 182900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20240117 | 182800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20240117 | 182700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20240117 | 182600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20240117 | 182500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20240117 | 182400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20240117 | 182300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20240117 | 182200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20240117 | 182100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20240117 | 182000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20240117 | 181900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20240117 | 181800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20240117 | 181700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20240117 | 181600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20240117 | 181500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20240117 | 181400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20240117 | 181300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20240117 | 181200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20240117 | 181100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20240117 | 181000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20240117 | 180900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20240117 | 180800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20240117 | 180700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20240117 | 180600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20240117 | 180500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20240117 | 180400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20240117 | 180300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20240117 | 180200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 63 | 20240117 | 180100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20240117 | 180000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20240117 | 175900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20240117 | 175800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20240117 | 175700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20240117 | 175600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20240117 | 175500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20240117 | 175400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20240117 | 175300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20240117 | 175200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20240117 | 175100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20240117 | 175000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20240117 | 174900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20240117 | 174800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20240117 | 174700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20240117 | 174600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20240117 | 174500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20240117 | 174400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20240117 | 174300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20240117 | 174200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20240117 | 174100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20240117 | 174000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20240117 | 173900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20240117 | 173800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20240117 | 173700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20240117 | 173600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20240117 | 173500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20240117 | 173400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20240117 | 173300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20240117 | 173200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 93 | 20240117 | 173100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20240117 | 173000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20240117 | 172900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20240117 | 172800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20240117 | 172700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20240117 | 172600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20240117 | 172500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20240117 | 172400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20240117 | 172300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20240117 | 172200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20240117 | 172100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20240117 | 172000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20240117 | 171900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20240117 | 171800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20240117 | 171700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20240117 | 171600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20240117 | 171500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20240117 | 171400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20240117 | 171300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20240117 | 171200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20240117 | 171100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20240117 | 171000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20240117 | 170900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20240117 | 170800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20240117 | 170700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20240117 | 170600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20240117 | 170500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20240117 | 170400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20240117 | 170300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20240117 | 170200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 123 | 20240117 | 170100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20240117 | 170000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20240117 | 165900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20240117 | 165800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20240117 | 165700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20240117 | 165600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20240117 | 165500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20240117 | 165400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20240117 | 165300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20240117 | 165200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20240117 | 165100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20240117 | 165000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20240117 | 164900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20240117 | 164800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20240117 | 164700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20240117 | 164600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20240117 | 164500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20240117 | 164400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20240117 | 164300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20240117 | 164200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20240117 | 164100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20240117 | 164000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20240117 | 163900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20240117 | 163800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20240117 | 163700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20240117 | 163600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20240117 | 163500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20240117 | 163400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20240117 | 163300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20240117 | 163200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 153 | 20240117 | 163100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20240117 | 163000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20240117 | 162900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20240117 | 162800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20240117 | 162700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20240117 | 162600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20240117 | 162500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20240117 | 162400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20240117 | 162300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20240117 | 162200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20240117 | 162100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20240117 | 162000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20240117 | 161900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20240117 | 161800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20240117 | 161700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20240117 | 161600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20240117 | 161500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20240117 | 161400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20240117 | 161300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20240117 | 161200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20240117 | 161100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20240117 | 161000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20240117 | 160900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20240117 | 160800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20240117 | 160700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20240117 | 160600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20240117 | 160500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20240117 | 160400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20240117 | 160300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20240117 | 160200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 183 | 20240117 | 160100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20240117 | 160000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20240117 | 155900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20240117 | 155800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20240117 | 155700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20240117 | 155600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20240117 | 155500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20240117 | 155400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20240117 | 155300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20240117 | 155200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20240117 | 155100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20240117 | 155000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20240117 | 154900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20240117 | 154800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20240117 | 154700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20240117 | 154600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20240117 | 154500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20240117 | 154400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20240117 | 154300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20240117 | 154200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20240117 | 154100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20240117 | 154000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20240117 | 153900 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20240117 | 153800 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20240117 | 153700 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20240117 | 153600 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20240117 | 153500 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20240117 | 153400 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20240117 | 153300 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20240117 | 153200 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 213 | 20240117 | 153100 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20240117 | 153000 | 3073468750 | 7580 | 7580 | 7580 | 7580 | 8033 |
| 215 | 20240117 | 152900 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20240117 | 152800 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20240117 | 152700 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20240117 | 152600 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20240117 | 152500 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20240117 | 152400 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20240117 | 152300 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20240117 | 152200 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 223 | 20240117 | 152100 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20240117 | 152000 | 3012578610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20240117 | 151900 | 3012578610 | 7580 | 7590 | 7590 | 7570 | 304 |
| 226 | 20240117 | 151800 | 3010271580 | 7570 | 7610 | 7610 | 7570 | 6052 |
| 227 | 20240117 | 151700 | 2964316990 | 7610 | 7600 | 7610 | 7600 | 465 |
| 228 | 20240117 | 151600 | 2960779340 | 7600 | 7610 | 7610 | 7600 | 2 |
| 229 | 20240117 | 151500 | 2960764130 | 7600 | 7580 | 7600 | 7580 | 1271 |
| 230 | 20240117 | 151400 | 2951108810 | 7590 | 7580 | 7590 | 7580 | 760 |
| 231 | 20240117 | 151300 | 2945346850 | 7580 | 7570 | 7580 | 7570 | 2187 |
| 232 | 20240117 | 151200 | 2928790150 | 7570 | 7570 | 7570 | 7570 | 235 |
| 233 | 20240117 | 151100 | 2927011200 | 7570 | 7560 | 7570 | 7560 | 11 |
| 234 | 20240117 | 151000 | 2926928030 | 7570 | 7560 | 7570 | 7560 | 127 |
| 235 | 20240117 | 150900 | 2925967740 | 7570 | 7570 | 7570 | 7560 | 5 |
| 236 | 20240117 | 150800 | 2925929900 | 7560 | 7570 | 7570 | 7560 | 1455 |
| 237 | 20240117 | 150700 | 2914925550 | 7570 | 7570 | 7570 | 7570 | 1056 |
| 238 | 20240117 | 150600 | 2906931630 | 7580 | 7580 | 7580 | 7570 | 685 |
| 239 | 20240117 | 150500 | 2901744830 | 7580 | 7580 | 7580 | 7580 | 1013 |
| 240 | 20240117 | 150400 | 2894066290 | 7580 | 7550 | 7580 | 7550 | 1333 |
| 241 | 20240117 | 150300 | 2883974440 | 7570 | 7560 | 7570 | 7550 | 2940 |
| 242 | 20240117 | 150200 | 2861750630 | 7570 | 7570 | 7570 | 7550 | 105 |
| 243 | 20240117 | 150100 | 2860956840 | 7570 | 7570 | 7570 | 7570 | 51 |
| 244 | 20240117 | 150000 | 2860570770 | 7550 | 7570 | 7570 | 7550 | 5911 |
| 245 | 20240117 | 145900 | 2815926440 | 7560 | 7570 | 7570 | 7560 | 640 |
| 246 | 20240117 | 145800 | 2811084140 | 7570 | 7570 | 7570 | 7570 | 90 |
| 247 | 20240117 | 145700 | 2810402840 | 7580 | 7570 | 7580 | 7570 | 505 |
| 248 | 20240117 | 145600 | 2806579940 | 7580 | 7580 | 7580 | 7580 | 0 |
| 249 | 20240117 | 145500 | 2806579940 | 7580 | 7570 | 7580 | 7570 | 26 |
| 250 | 20240117 | 145400 | 2806383040 | 7580 | 7580 | 7580 | 7570 | 205 |
| 251 | 20240117 | 145300 | 2804830140 | 7580 | 7580 | 7580 | 7580 | 51 |
| 252 | 20240117 | 145200 | 2804443560 | 7580 | 7570 | 7580 | 7570 | 102 |
| 253 | 20240117 | 145100 | 2803671400 | 7570 | 7570 | 7580 | 7570 | 497 |
| 254 | 20240117 | 145000 | 2799909100 | 7570 | 7570 | 7570 | 7560 | 283 |
| 255 | 20240117 | 144900 | 2797768610 | 7570 | 7580 | 7580 | 7570 | 526 |
| 256 | 20240117 | 144800 | 2793785750 | 7580 | 7580 | 7580 | 7580 | 103 |
| 257 | 20240117 | 144700 | 2793005010 | 7580 | 7580 | 7580 | 7570 | 6 |
| 258 | 20240117 | 144600 | 2792959540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 259 | 20240117 | 144500 | 2792959540 | 7580 | 7580 | 7580 | 7580 | 1 |
| 260 | 20240117 | 144400 | 2792951960 | 7580 | 7580 | 7580 | 7580 | 133 |
| 261 | 20240117 | 144300 | 2791943820 | 7560 | 7580 | 7580 | 7560 | 4239 |
| 262 | 20240117 | 144200 | 2759869180 | 7570 | 7570 | 7570 | 7570 | 0 |
| 263 | 20240117 | 144100 | 2759869180 | 7570 | 7580 | 7580 | 7570 | 53 |
| 264 | 20240117 | 144000 | 2759467780 | 7580 | 7570 | 7580 | 7570 | 36 |
| 265 | 20240117 | 143900 | 2759194910 | 7580 | 7580 | 7580 | 7570 | 129 |
| 266 | 20240117 | 143800 | 2758217610 | 7580 | 7580 | 7580 | 7570 | 214 |
| 267 | 20240117 | 143700 | 2756596490 | 7580 | 7580 | 7580 | 7570 | 102 |
| 268 | 20240117 | 143600 | 2755824330 | 7580 | 7580 | 7580 | 7570 | 322 |
| 269 | 20240117 | 143500 | 2753385570 | 7580 | 7580 | 7580 | 7580 | 133 |
| 270 | 20240117 | 143400 | 2752377430 | 7580 | 7580 | 7580 | 7580 | 2 |
| 271 | 20240117 | 143300 | 2752362270 | 7570 | 7570 | 7570 | 7570 | 30 |
| 272 | 20240117 | 143200 | 2752135170 | 7580 | 7580 | 7580 | 7580 | 21 |
| 273 | 20240117 | 143100 | 2751975990 | 7580 | 7580 | 7580 | 7580 | 103 |
| 274 | 20240117 | 143000 | 2751195250 | 7580 | 7580 | 7580 | 7580 | 1 |
| 275 | 20240117 | 142900 | 2751187670 | 7570 | 7590 | 7590 | 7570 | 211 |
| 276 | 20240117 | 142800 | 2749588220 | 7590 | 7590 | 7590 | 7580 | 70 |
| 277 | 20240117 | 142700 | 2749057600 | 7580 | 7570 | 7580 | 7570 | 126 |
| 278 | 20240117 | 142600 | 2748102700 | 7580 | 7580 | 7580 | 7580 | 2946 |
| 279 | 20240117 | 142500 | 2725772020 | 7590 | 7580 | 7590 | 7580 | 41 |
| 280 | 20240117 | 142400 | 2725461230 | 7590 | 7580 | 7590 | 7580 | 571 |
| 281 | 20240117 | 142300 | 2721132340 | 7580 | 7580 | 7580 | 7580 | 33 |
| 282 | 20240117 | 142200 | 2720882200 | 7590 | 7590 | 7590 | 7590 | 16 |
| 283 | 20240117 | 142100 | 2720760760 | 7590 | 7590 | 7590 | 7590 | 1 |
| 284 | 20240117 | 142000 | 2720753170 | 7590 | 7590 | 7590 | 7590 | 32 |
| 285 | 20240117 | 141900 | 2720510290 | 7590 | 7590 | 7590 | 7590 | 100 |
| 286 | 20240117 | 141800 | 2719751290 | 7580 | 7580 | 7580 | 7580 | 100 |
| 287 | 20240117 | 141700 | 2718993290 | 7590 | 7590 | 7590 | 7580 | 167 |
| 288 | 20240117 | 141600 | 2717725770 | 7590 | 7590 | 7590 | 7590 | 0 |
| 289 | 20240117 | 141500 | 2717725770 | 7590 | 7580 | 7590 | 7580 | 20 |
| 290 | 20240117 | 141400 | 2717574060 | 7590 | 7580 | 7590 | 7580 | 73 |
| 291 | 20240117 | 141300 | 2717020010 | 7590 | 7590 | 7590 | 7590 | 0 |
| 292 | 20240117 | 141200 | 2717020010 | 7590 | 7580 | 7590 | 7580 | 117 |
| 293 | 20240117 | 141100 | 2716133140 | 7590 | 7580 | 7590 | 7580 | 1360 |
| 294 | 20240117 | 141000 | 2705810940 | 7580 | 7580 | 7580 | 7580 | 1 |
| 295 | 20240117 | 140900 | 2705803360 | 7590 | 7590 | 7590 | 7590 | 492 |
| 296 | 20240117 | 140800 | 2702069080 | 7600 | 7590 | 7600 | 7590 | 1393 |
| 297 | 20240117 | 140700 | 2691496140 | 7590 | 7590 | 7590 | 7590 | 121 |
| 298 | 20240117 | 140600 | 2690577750 | 7590 | 7590 | 7590 | 7590 | 0 |
| 299 | 20240117 | 140500 | 2690577750 | 7590 | 7590 | 7590 | 7580 | 362 |
| 300 | 20240117 | 140400 | 2687830180 | 7590 | 7590 | 7590 | 7590 | 330 |
| 301 | 20240117 | 140300 | 2685325480 | 7590 | 7600 | 7600 | 7590 | 151 |
| 302 | 20240117 | 140200 | 2684179370 | 7590 | 7590 | 7590 | 7590 | 10 |
| 303 | 20240117 | 140100 | 2684103470 | 7600 | 7600 | 7600 | 7600 | 1404 |
| 304 | 20240117 | 140000 | 2673433070 | 7610 | 7610 | 7610 | 7610 | 25 |
| 305 | 20240117 | 135900 | 2673242820 | 7610 | 7610 | 7610 | 7610 | 112 |
| 306 | 20240117 | 135800 | 2672390500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 307 | 20240117 | 135700 | 2672390500 | 7610 | 7600 | 7610 | 7600 | 352 |
| 308 | 20240117 | 135600 | 2669714270 | 7600 | 7590 | 7600 | 7590 | 2269 |
| 309 | 20240117 | 135500 | 2652475670 | 7590 | 7590 | 7590 | 7590 | 860 |
| 310 | 20240117 | 135400 | 2645948270 | 7590 | 7590 | 7590 | 7590 | 20 |
| 311 | 20240117 | 135300 | 2645796470 | 7580 | 7600 | 7600 | 7580 | 204 |
| 312 | 20240117 | 135200 | 2644246090 | 7600 | 7600 | 7600 | 7600 | 10 |
| 313 | 20240117 | 135100 | 2644170090 | 7600 | 7600 | 7600 | 7590 | 1204 |
| 314 | 20240117 | 135000 | 2635029310 | 7610 | 7600 | 7610 | 7590 | 1527 |
| 315 | 20240117 | 134900 | 2623425980 | 7600 | 7590 | 7600 | 7590 | 862 |
| 316 | 20240117 | 134800 | 2616882800 | 7590 | 7590 | 7590 | 7590 | 294 |
| 317 | 20240117 | 134700 | 2614651340 | 7590 | 7590 | 7590 | 7590 | 385 |
| 318 | 20240117 | 134600 | 2611729190 | 7590 | 7580 | 7590 | 7580 | 902 |
| 319 | 20240117 | 134500 | 2604885450 | 7580 | 7580 | 7580 | 7580 | 2 |
| 320 | 20240117 | 134400 | 2604870290 | 7580 | 7580 | 7580 | 7580 | 53 |
| 321 | 20240117 | 134300 | 2604468550 | 7580 | 7580 | 7580 | 7580 | 2 |
| 322 | 20240117 | 134200 | 2604453390 | 7570 | 7560 | 7570 | 7560 | 9611 |
| 323 | 20240117 | 134100 | 2531698170 | 7560 | 7560 | 7570 | 7560 | 2666 |
| 324 | 20240117 | 134000 | 2511543190 | 7560 | 7560 | 7560 | 7560 | 144 |
| 325 | 20240117 | 133900 | 2510454550 | 7550 | 7550 | 7550 | 7550 | 1460 |
| 326 | 20240117 | 133800 | 2499431550 | 7540 | 7550 | 7550 | 7540 | 414 |
| 327 | 20240117 | 133700 | 2496309850 | 7550 | 7550 | 7550 | 7550 | 10 |
| 328 | 20240117 | 133600 | 2496234350 | 7550 | 7540 | 7550 | 7540 | 1609 |
| 329 | 20240117 | 133500 | 2484101380 | 7550 | 7550 | 7550 | 7550 | 3 |
| 330 | 20240117 | 133400 | 2484078730 | 7550 | 7550 | 7550 | 7550 | 12 |
| 331 | 20240117 | 133300 | 2483988130 | 7550 | 7550 | 7550 | 7540 | 91 |
| 332 | 20240117 | 133200 | 2483301820 | 7540 | 7550 | 7550 | 7540 | 71 |
| 333 | 20240117 | 133100 | 2482766470 | 7540 | 7540 | 7540 | 7540 | 1128 |
| 334 | 20240117 | 133000 | 2474261350 | 7540 | 7530 | 7540 | 7530 | 77 |
| 335 | 20240117 | 132900 | 2473681530 | 7550 | 7550 | 7550 | 7550 | 107 |
| 336 | 20240117 | 132800 | 2472873680 | 7530 | 7540 | 7540 | 7530 | 3000 |
| 337 | 20240117 | 132700 | 2450274770 | 7550 | 7550 | 7550 | 7550 | 7 |
| 338 | 20240117 | 132600 | 2450221920 | 7550 | 7550 | 7550 | 7550 | 2 |
| 339 | 20240117 | 132500 | 2450206820 | 7550 | 7550 | 7550 | 7550 | 24 |
| 340 | 20240117 | 132400 | 2450025620 | 7550 | 7550 | 7550 | 7550 | 29 |
| 341 | 20240117 | 132300 | 2449806670 | 7550 | 7540 | 7550 | 7540 | 62 |
| 342 | 20240117 | 132200 | 2449339170 | 7550 | 7540 | 7550 | 7540 | 962 |
| 343 | 20240117 | 132100 | 2442085680 | 7540 | 7540 | 7540 | 7530 | 1237 |
| 344 | 20240117 | 132000 | 2432759030 | 7540 | 7550 | 7550 | 7540 | 67 |
| 345 | 20240117 | 131900 | 2432253740 | 7550 | 7540 | 7550 | 7540 | 7 |
| 346 | 20240117 | 131800 | 2432200900 | 7540 | 7550 | 7550 | 7540 | 5 |
| 347 | 20240117 | 131700 | 2432163170 | 7550 | 7540 | 7550 | 7540 | 124 |
| 348 | 20240117 | 131600 | 2431228160 | 7550 | 7540 | 7550 | 7540 | 84 |
| 349 | 20240117 | 131500 | 2430594780 | 7540 | 7540 | 7540 | 7540 | 0 |
| 350 | 20240117 | 131400 | 2430594780 | 7540 | 7540 | 7540 | 7540 | 1024 |
| 351 | 20240117 | 131300 | 2422873820 | 7540 | 7540 | 7550 | 7540 | 1151 |
| 352 | 20240117 | 131200 | 2414195170 | 7550 | 7550 | 7550 | 7550 | 162 |
| 353 | 20240117 | 131100 | 2412972070 | 7550 | 7550 | 7550 | 7540 | 1049 |
| 354 | 20240117 | 131000 | 2405062120 | 7550 | 7550 | 7550 | 7550 | 92 |
| 355 | 20240117 | 130900 | 2404367520 | 7550 | 7550 | 7550 | 7550 | 71 |
| 356 | 20240117 | 130800 | 2403831470 | 7550 | 7550 | 7550 | 7550 | 235 |
| 357 | 20240117 | 130700 | 2402057220 | 7540 | 7550 | 7550 | 7540 | 1321 |
| 358 | 20240117 | 130600 | 2392096680 | 7550 | 7550 | 7550 | 7540 | 1130 |
| 359 | 20240117 | 130500 | 2383576180 | 7540 | 7550 | 7550 | 7540 | 403 |
| 360 | 20240117 | 130400 | 2380536150 | 7550 | 7550 | 7550 | 7540 | 243 |
| 361 | 20240117 | 130300 | 2378703840 | 7550 | 7550 | 7550 | 7550 | 1 |
| 362 | 20240117 | 130200 | 2378696290 | 7550 | 7550 | 7550 | 7540 | 9168 |
| 363 | 20240117 | 130100 | 2309558980 | 7540 | 7540 | 7540 | 7540 | 4101 |
| 364 | 20240117 | 130000 | 2278637440 | 7550 | 7550 | 7550 | 7550 | 575 |
| 365 | 20240117 | 125900 | 2274296190 | 7560 | 7550 | 7560 | 7550 | 101 |
| 366 | 20240117 | 125800 | 2273533630 | 7560 | 7560 | 7560 | 7560 | 0 |
| 367 | 20240117 | 125700 | 2273533630 | 7560 | 7550 | 7560 | 7550 | 1622 |
| 368 | 20240117 | 125600 | 2261286310 | 7550 | 7550 | 7550 | 7550 | 1 |
| 369 | 20240117 | 125500 | 2261278760 | 7560 | 7550 | 7560 | 7550 | 104 |
| 370 | 20240117 | 125400 | 2260492560 | 7550 | 7560 | 7560 | 7550 | 131 |
| 371 | 20240117 | 125300 | 2259503090 | 7540 | 7560 | 7560 | 7540 | 86 |
| 372 | 20240117 | 125200 | 2258854480 | 7540 | 7550 | 7560 | 7540 | 371 |
| 373 | 20240117 | 125100 | 2256053140 | 7540 | 7560 | 7560 | 7540 | 3543 |
| 374 | 20240117 | 125000 | 2229303820 | 7550 | 7560 | 7560 | 7550 | 569 |
| 375 | 20240117 | 124900 | 2225007860 | 7560 | 7550 | 7560 | 7550 | 3616 |
| 376 | 20240117 | 124800 | 2197706450 | 7560 | 7550 | 7560 | 7550 | 26 |
| 377 | 20240117 | 124700 | 2197510090 | 7560 | 7560 | 7560 | 7550 | 96 |
| 378 | 20240117 | 124600 | 2196784600 | 7550 | 7550 | 7550 | 7550 | 4851 |
| 379 | 20240117 | 124500 | 2160159550 | 7560 | 7560 | 7560 | 7560 | 0 |
| 380 | 20240117 | 124400 | 2160159550 | 7560 | 7560 | 7560 | 7550 | 614 |
| 381 | 20240117 | 124300 | 2155522720 | 7560 | 7560 | 7560 | 7560 | 4 |
| 382 | 20240117 | 124200 | 2155492480 | 7560 | 7560 | 7560 | 7560 | 300 |
| 383 | 20240117 | 124100 | 2153224480 | 7560 | 7570 | 7570 | 7560 | 65 |
| 384 | 20240117 | 124000 | 2152732820 | 7570 | 7560 | 7570 | 7560 | 6 |
| 385 | 20240117 | 123900 | 2152687410 | 7570 | 7560 | 7570 | 7560 | 108 |
| 386 | 20240117 | 123800 | 2151870920 | 7560 | 7560 | 7560 | 7560 | 1948 |
| 387 | 20240117 | 123700 | 2137144040 | 7560 | 7560 | 7560 | 7560 | 538 |
| 388 | 20240117 | 123600 | 2133076760 | 7560 | 7570 | 7570 | 7560 | 20 |
| 389 | 20240117 | 123500 | 2132925460 | 7570 | 7570 | 7570 | 7570 | 2 |
| 390 | 20240117 | 123400 | 2132910320 | 7560 | 7560 | 7560 | 7560 | 50 |
| 391 | 20240117 | 123300 | 2132532320 | 7560 | 7570 | 7570 | 7560 | 1011 |
| 392 | 20240117 | 123200 | 2124889050 | 7560 | 7550 | 7560 | 7550 | 2187 |
| 393 | 20240117 | 123100 | 2108359350 | 7550 | 7560 | 7560 | 7550 | 2446 |
| 394 | 20240117 | 123000 | 2089891840 | 7560 | 7540 | 7560 | 7540 | 819 |
| 395 | 20240117 | 122900 | 2083715900 | 7540 | 7540 | 7540 | 7540 | 2238 |
| 396 | 20240117 | 122800 | 2066841380 | 7540 | 7570 | 7570 | 7540 | 4965 |
| 397 | 20240117 | 122700 | 2029360720 | 7570 | 7570 | 7570 | 7570 | 50 |
| 398 | 20240117 | 122600 | 2028982220 | 7570 | 7560 | 7570 | 7560 | 71 |
| 399 | 20240117 | 122500 | 2028445450 | 7560 | 7570 | 7570 | 7560 | 1232 |
| 400 | 20240117 | 122400 | 2019130810 | 7570 | 7570 | 7570 | 7570 | 0 |
| 401 | 20240117 | 122300 | 2019130810 | 7570 | 7570 | 7570 | 7560 | 1092 |
| 402 | 20240117 | 122200 | 2010865490 | 7560 | 7560 | 7560 | 7560 | 1500 |
| 403 | 20240117 | 122100 | 1999525490 | 7570 | 7570 | 7570 | 7560 | 12 |
| 404 | 20240117 | 122000 | 1999434660 | 7570 | 7570 | 7570 | 7560 | 53 |
| 405 | 20240117 | 121900 | 1999033470 | 7570 | 7580 | 7580 | 7570 | 1719 |
| 406 | 20240117 | 121800 | 1986006390 | 7580 | 7590 | 7590 | 7580 | 70 |
| 407 | 20240117 | 121700 | 1985475190 | 7590 | 7580 | 7590 | 7580 | 27 |
| 408 | 20240117 | 121600 | 1985270520 | 7590 | 7590 | 7590 | 7580 | 64 |
| 409 | 20240117 | 121500 | 1984785300 | 7580 | 7580 | 7580 | 7580 | 135 |
| 410 | 20240117 | 121400 | 1983762000 | 7590 | 7590 | 7590 | 7590 | 1 |
| 411 | 20240117 | 121300 | 1983754410 | 7580 | 7570 | 7580 | 7570 | 3774 |
| 412 | 20240117 | 121200 | 1955180480 | 7570 | 7570 | 7570 | 7570 | 2993 |
| 413 | 20240117 | 121100 | 1932523470 | 7570 | 7560 | 7570 | 7560 | 31 |
| 414 | 20240117 | 121000 | 1932289100 | 7560 | 7560 | 7560 | 7550 | 1742 |
| 415 | 20240117 | 120900 | 1919119600 | 7560 | 7560 | 7560 | 7550 | 425 |
| 416 | 20240117 | 120800 | 1915906610 | 7550 | 7550 | 7550 | 7550 | 625 |
| 417 | 20240117 | 120700 | 1911187860 | 7550 | 7550 | 7560 | 7550 | 7011 |
| 418 | 20240117 | 120600 | 1858254700 | 7560 | 7560 | 7560 | 7560 | 132 |
| 419 | 20240117 | 120500 | 1857256780 | 7550 | 7550 | 7560 | 7550 | 3383 |
| 420 | 20240117 | 120400 | 1831715120 | 7560 | 7560 | 7560 | 7560 | 3872 |
| 421 | 20240117 | 120300 | 1802442800 | 7560 | 7560 | 7560 | 7560 | 1061 |
| 422 | 20240117 | 120200 | 1794421640 | 7570 | 7580 | 7580 | 7570 | 4741 |
| 423 | 20240117 | 120100 | 1758532080 | 7570 | 7580 | 7580 | 7570 | 101 |
| 424 | 20240117 | 120000 | 1757767500 | 7580 | 7580 | 7580 | 7580 | 21 |
| 425 | 20240117 | 115900 | 1757608320 | 7580 | 7580 | 7580 | 7580 | 217 |
| 426 | 20240117 | 115800 | 1755963460 | 7580 | 7570 | 7580 | 7570 | 432 |
| 427 | 20240117 | 115700 | 1752692210 | 7580 | 7580 | 7580 | 7580 | 101 |
| 428 | 20240117 | 115600 | 1751926630 | 7580 | 7580 | 7580 | 7580 | 5104 |
| 429 | 20240117 | 115500 | 1713238310 | 7580 | 7560 | 7580 | 7560 | 2 |
| 430 | 20240117 | 115400 | 1713223170 | 7580 | 7570 | 7580 | 7570 | 211 |
| 431 | 20240117 | 115300 | 1711625290 | 7570 | 7560 | 7570 | 7560 | 1248 |
| 432 | 20240117 | 115200 | 1702187930 | 7570 | 7560 | 7570 | 7560 | 4 |
| 433 | 20240117 | 115100 | 1702157670 | 7570 | 7570 | 7570 | 7570 | 531 |
| 434 | 20240117 | 115000 | 1698138000 | 7580 | 7570 | 7580 | 7570 | 1604 |
| 435 | 20240117 | 114900 | 1685995710 | 7570 | 7570 | 7570 | 7570 | 534 |
| 436 | 20240117 | 114800 | 1681953330 | 7570 | 7570 | 7570 | 7570 | 202 |
| 437 | 20240117 | 114700 | 1680424190 | 7560 | 7570 | 7570 | 7560 | 1868 |
| 438 | 20240117 | 114600 | 1666298750 | 7570 | 7560 | 7580 | 7560 | 1381 |
| 439 | 20240117 | 114500 | 1655857460 | 7580 | 7580 | 7580 | 7570 | 42 |
| 440 | 20240117 | 114400 | 1655539460 | 7580 | 7570 | 7580 | 7570 | 8 |
| 441 | 20240117 | 114300 | 1655478870 | 7580 | 7580 | 7580 | 7570 | 6788 |
| 442 | 20240117 | 114200 | 1604093020 | 7580 | 7580 | 7580 | 7570 | 186 |
| 443 | 20240117 | 114100 | 1602684140 | 7580 | 7580 | 7580 | 7580 | 410 |
| 444 | 20240117 | 114000 | 1599576340 | 7580 | 7590 | 7590 | 7580 | 5 |
| 445 | 20240117 | 113900 | 1599538430 | 7590 | 7580 | 7590 | 7580 | 229 |
| 446 | 20240117 | 113800 | 1597802600 | 7590 | 7580 | 7590 | 7580 | 877 |
| 447 | 20240117 | 113700 | 1591154930 | 7580 | 7580 | 7580 | 7580 | 36 |
| 448 | 20240117 | 113600 | 1590882050 | 7570 | 7600 | 7600 | 7570 | 833 |
| 449 | 20240117 | 113500 | 1584569870 | 7600 | 7590 | 7600 | 7570 | 3926 |
| 450 | 20240117 | 113400 | 1554810630 | 7590 | 7590 | 7590 | 7590 | 1653 |
| 451 | 20240117 | 113300 | 1542264360 | 7590 | 7580 | 7590 | 7580 | 232 |
| 452 | 20240117 | 113200 | 1540504980 | 7590 | 7580 | 7590 | 7580 | 298 |
| 453 | 20240117 | 113100 | 1538246130 | 7590 | 7580 | 7590 | 7580 | 106 |
| 454 | 20240117 | 113000 | 1537442640 | 7590 | 7590 | 7590 | 7590 | 2 |
| 455 | 20240117 | 112900 | 1537427460 | 7590 | 7590 | 7590 | 7590 | 51 |
| 456 | 20240117 | 112800 | 1537040370 | 7590 | 7590 | 7590 | 7590 | 3 |
| 457 | 20240117 | 112700 | 1537017600 | 7590 | 7600 | 7600 | 7590 | 200 |
| 458 | 20240117 | 112600 | 1535499490 | 7600 | 7600 | 7600 | 7600 | 401 |
| 459 | 20240117 | 112500 | 1532451890 | 7600 | 7590 | 7600 | 7590 | 190 |
| 460 | 20240117 | 112400 | 1531009780 | 7600 | 7600 | 7600 | 7600 | 1 |
| 461 | 20240117 | 112300 | 1531002180 | 7600 | 7590 | 7600 | 7580 | 632 |
| 462 | 20240117 | 112200 | 1526205120 | 7590 | 7590 | 7590 | 7580 | 56 |
| 463 | 20240117 | 112100 | 1525780330 | 7580 | 7590 | 7590 | 7580 | 2078 |
| 464 | 20240117 | 112000 | 1510028840 | 7590 | 7590 | 7590 | 7590 | 1 |
| 465 | 20240117 | 111900 | 1510021250 | 7600 | 7600 | 7600 | 7580 | 258 |
| 466 | 20240117 | 111800 | 1508064100 | 7600 | 7600 | 7600 | 7590 | 4740 |
| 467 | 20240117 | 111700 | 1472072170 | 7600 | 7590 | 7600 | 7590 | 256 |
| 468 | 20240117 | 111600 | 1470129120 | 7600 | 7600 | 7600 | 7600 | 1 |
| 469 | 20240117 | 111500 | 1470121520 | 7600 | 7600 | 7600 | 7600 | 3 |
| 470 | 20240117 | 111400 | 1470098720 | 7600 | 7610 | 7610 | 7600 | 400 |
| 471 | 20240117 | 111300 | 1467058070 | 7600 | 7610 | 7610 | 7600 | 201 |
| 472 | 20240117 | 111200 | 1465530460 | 7610 | 7610 | 7610 | 7610 | 6 |
| 473 | 20240117 | 111100 | 1465484800 | 7600 | 7610 | 7610 | 7600 | 13 |
| 474 | 20240117 | 111000 | 1465385880 | 7610 | 7610 | 7610 | 7610 | 3 |
| 475 | 20240117 | 110900 | 1465363050 | 7610 | 7610 | 7610 | 7610 | 78 |
| 476 | 20240117 | 110800 | 1464769470 | 7610 | 7600 | 7610 | 7600 | 1011 |
| 477 | 20240117 | 110700 | 1457085860 | 7610 | 7600 | 7610 | 7600 | 82 |
| 478 | 20240117 | 110600 | 1456462630 | 7600 | 7600 | 7610 | 7600 | 1127 |
| 479 | 20240117 | 110500 | 1447897420 | 7600 | 7600 | 7600 | 7600 | 746 |
| 480 | 20240117 | 110400 | 1442227820 | 7600 | 7600 | 7600 | 7600 | 4 |
| 481 | 20240117 | 110300 | 1442197420 | 7610 | 7610 | 7610 | 7590 | 2041 |
| 482 | 20240117 | 110200 | 1426705000 | 7610 | 7600 | 7610 | 7600 | 1001 |
| 483 | 20240117 | 110100 | 1419097390 | 7600 | 7600 | 7600 | 7600 | 1207 |
| 484 | 20240117 | 110000 | 1409924190 | 7600 | 7600 | 7610 | 7600 | 1140 |
| 485 | 20240117 | 105900 | 1401260180 | 7600 | 7590 | 7600 | 7590 | 472 |
| 486 | 20240117 | 105800 | 1397673980 | 7600 | 7610 | 7610 | 7600 | 742 |
| 487 | 20240117 | 105700 | 1392034760 | 7610 | 7610 | 7610 | 7610 | 1 |
| 488 | 20240117 | 105600 | 1392027150 | 7610 | 7610 | 7610 | 7610 | 18 |
| 489 | 20240117 | 105500 | 1391890170 | 7600 | 7600 | 7600 | 7600 | 1 |
| 490 | 20240117 | 105400 | 1391882570 | 7620 | 7610 | 7620 | 7600 | 1976 |
| 491 | 20240117 | 105300 | 1376860330 | 7610 | 7610 | 7610 | 7610 | 60 |
| 492 | 20240117 | 105200 | 1376403730 | 7610 | 7610 | 7610 | 7610 | 345 |
| 493 | 20240117 | 105100 | 1373778280 | 7610 | 7610 | 7610 | 7610 | 117 |
| 494 | 20240117 | 105000 | 1372887910 | 7610 | 7600 | 7610 | 7600 | 472 |
| 495 | 20240117 | 104900 | 1369299730 | 7600 | 7600 | 7610 | 7600 | 80 |
| 496 | 20240117 | 104800 | 1368691190 | 7600 | 7610 | 7610 | 7600 | 988 |
| 497 | 20240117 | 104700 | 1361180380 | 7610 | 7610 | 7610 | 7610 | 4 |
| 498 | 20240117 | 104600 | 1361149940 | 7610 | 7610 | 7610 | 7610 | 0 |
| 499 | 20240117 | 104500 | 1361149940 | 7610 | 7610 | 7610 | 7610 | 963 |
| 500 | 20240117 | 104400 | 1353821510 | 7610 | 7620 | 7620 | 7610 | 1345 |
| 501 | 20240117 | 104300 | 1343585960 | 7610 | 7620 | 7620 | 7610 | 2 |
| 502 | 20240117 | 104200 | 1343570730 | 7610 | 7610 | 7610 | 7610 | 557 |
| 503 | 20240117 | 104100 | 1339331960 | 7610 | 7620 | 7620 | 7610 | 3329 |
| 504 | 20240117 | 104000 | 1313975430 | 7630 | 7630 | 7630 | 7630 | 156 |
| 505 | 20240117 | 103900 | 1312785150 | 7620 | 7620 | 7620 | 7620 | 20 |
| 506 | 20240117 | 103800 | 1312632750 | 7630 | 7640 | 7640 | 7630 | 292 |
| 507 | 20240117 | 103700 | 1310404780 | 7620 | 7620 | 7630 | 7620 | 1776 |
| 508 | 20240117 | 103600 | 1296860870 | 7630 | 7630 | 7630 | 7630 | 122 |
| 509 | 20240117 | 103500 | 1295930010 | 7620 | 7620 | 7620 | 7620 | 1530 |
| 510 | 20240117 | 103400 | 1284271410 | 7620 | 7620 | 7620 | 7620 | 100 |
| 511 | 20240117 | 103300 | 1283509410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 512 | 20240117 | 103200 | 1283509410 | 7610 | 7610 | 7610 | 7610 | 59 |
| 513 | 20240117 | 103100 | 1283060420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 514 | 20240117 | 103000 | 1283060420 | 7610 | 7620 | 7620 | 7610 | 1420 |
| 515 | 20240117 | 102900 | 1272252020 | 7620 | 7620 | 7620 | 7620 | 191 |
| 516 | 20240117 | 102800 | 1270796600 | 7630 | 7640 | 7640 | 7630 | 355 |
| 517 | 20240117 | 102700 | 1268086810 | 7640 | 7640 | 7640 | 7640 | 114 |
| 518 | 20240117 | 102600 | 1267215850 | 7640 | 7640 | 7640 | 7640 | 208 |
| 519 | 20240117 | 102500 | 1265626730 | 7640 | 7640 | 7650 | 7640 | 1086 |
| 520 | 20240117 | 102400 | 1257329670 | 7630 | 7630 | 7630 | 7630 | 275 |
| 521 | 20240117 | 102300 | 1255231420 | 7630 | 7630 | 7630 | 7630 | 1915 |
| 522 | 20240117 | 102200 | 1240619970 | 7620 | 7620 | 7620 | 7620 | 1995 |
| 523 | 20240117 | 102100 | 1225418070 | 7620 | 7610 | 7620 | 7610 | 2576 |
| 524 | 20240117 | 102000 | 1205814700 | 7610 | 7610 | 7610 | 7610 | 4 |
| 525 | 20240117 | 101900 | 1205784260 | 7600 | 7590 | 7600 | 7590 | 2011 |
| 526 | 20240117 | 101800 | 1190503840 | 7600 | 7590 | 7600 | 7590 | 133 |
| 527 | 20240117 | 101700 | 1189494240 | 7600 | 7590 | 7600 | 7590 | 1305 |
| 528 | 20240117 | 101600 | 1179588750 | 7590 | 7590 | 7590 | 7590 | 850 |
| 529 | 20240117 | 101500 | 1173137250 | 7590 | 7590 | 7590 | 7590 | 1054 |
| 530 | 20240117 | 101400 | 1165137390 | 7600 | 7570 | 7600 | 7570 | 6365 |
| 531 | 20240117 | 101300 | 1116874090 | 7580 | 7580 | 7580 | 7580 | 8241 |
| 532 | 20240117 | 101200 | 1054407310 | 7590 | 7580 | 7590 | 7580 | 3466 |
| 533 | 20240117 | 101100 | 1028122010 | 7580 | 7590 | 7590 | 7580 | 1592 |
| 534 | 20240117 | 101000 | 1016042600 | 7590 | 7600 | 7600 | 7590 | 398 |
| 535 | 20240117 | 100900 | 1013021760 | 7590 | 7590 | 7590 | 7590 | 612 |
| 536 | 20240117 | 100800 | 1008376680 | 7590 | 7590 | 7590 | 7580 | 1400 |
| 537 | 20240117 | 100700 | 997752680 | 7600 | 7610 | 7610 | 7600 | 252 |
| 538 | 20240117 | 100600 | 995837440 | 7600 | 7590 | 7600 | 7590 | 2032 |
| 539 | 20240117 | 100500 | 980414240 | 7610 | 7600 | 7610 | 7590 | 1596 |
| 540 | 20240117 | 100400 | 968292310 | 7600 | 7610 | 7610 | 7600 | 3074 |
| 541 | 20240117 | 100300 | 944920880 | 7620 | 7620 | 7620 | 7620 | 2 |
| 542 | 20240117 | 100200 | 944905640 | 7610 | 7620 | 7620 | 7610 | 531 |
| 543 | 20240117 | 100100 | 940864630 | 7620 | 7620 | 7620 | 7620 | 1680 |
| 544 | 20240117 | 100000 | 928063030 | 7630 | 7630 | 7630 | 7630 | 124 |
| 545 | 20240117 | 095900 | 927116910 | 7630 | 7630 | 7630 | 7620 | 240 |
| 546 | 20240117 | 095800 | 925286980 | 7620 | 7630 | 7630 | 7620 | 913 |
| 547 | 20240117 | 095700 | 918328880 | 7630 | 7620 | 7630 | 7620 | 601 |
| 548 | 20240117 | 095600 | 913749250 | 7630 | 7630 | 7630 | 7630 | 92 |
| 549 | 20240117 | 095500 | 913047290 | 7630 | 7630 | 7640 | 7630 | 57 |
| 550 | 20240117 | 095400 | 912612360 | 7640 | 7640 | 7640 | 7640 | 109 |
| 551 | 20240117 | 095300 | 911779600 | 7640 | 7650 | 7650 | 7640 | 134 |
| 552 | 20240117 | 095200 | 910755740 | 7650 | 7610 | 7650 | 7610 | 1060 |
| 553 | 20240117 | 095100 | 902658010 | 7630 | 7620 | 7630 | 7620 | 978 |
| 554 | 20240117 | 095000 | 895195970 | 7600 | 7610 | 7630 | 7600 | 522 |
| 555 | 20240117 | 094900 | 891224640 | 7600 | 7590 | 7600 | 7590 | 846 |
| 556 | 20240117 | 094800 | 884800080 | 7590 | 7600 | 7600 | 7590 | 2441 |
| 557 | 20240117 | 094700 | 866272120 | 7600 | 7600 | 7600 | 7600 | 68 |
| 558 | 20240117 | 094600 | 865755320 | 7600 | 7600 | 7600 | 7590 | 201 |
| 559 | 20240117 | 094500 | 864229590 | 7600 | 7590 | 7610 | 7590 | 1899 |
| 560 | 20240117 | 094400 | 849787920 | 7600 | 7600 | 7600 | 7600 | 522 |
| 561 | 20240117 | 094300 | 845820720 | 7600 | 7640 | 7640 | 7570 | 3962 |
| 562 | 20240117 | 094200 | 815788690 | 7590 | 7610 | 7610 | 7590 | 3359 |
| 563 | 20240117 | 094100 | 790231630 | 7610 | 7600 | 7610 | 7580 | 971 |
| 564 | 20240117 | 094000 | 782858250 | 7600 | 7590 | 7600 | 7580 | 3397 |
| 565 | 20240117 | 093900 | 757081970 | 7590 | 7600 | 7600 | 7590 | 303 |
| 566 | 20240117 | 093800 | 754781680 | 7600 | 7590 | 7600 | 7580 | 1942 |
| 567 | 20240117 | 093700 | 740058930 | 7580 | 7610 | 7610 | 7580 | 1351 |
| 568 | 20240117 | 093600 | 729797300 | 7610 | 7600 | 7610 | 7600 | 123 |
| 569 | 20240117 | 093500 | 728861860 | 7580 | 7610 | 7610 | 7580 | 2073 |
| 570 | 20240117 | 093400 | 713145780 | 7600 | 7590 | 7600 | 7580 | 2138 |
| 571 | 20240117 | 093300 | 696898500 | 7600 | 7600 | 7600 | 7570 | 2773 |
| 572 | 20240117 | 093200 | 675880530 | 7600 | 7600 | 7610 | 7580 | 3340 |
| 573 | 20240117 | 093100 | 650525130 | 7610 | 7610 | 7610 | 7600 | 170 |
| 574 | 20240117 | 093000 | 649232740 | 7610 | 7610 | 7610 | 7590 | 1796 |
| 575 | 20240117 | 092900 | 635588040 | 7610 | 7640 | 7640 | 7610 | 109 |
| 576 | 20240117 | 092800 | 634758490 | 7640 | 7640 | 7640 | 7610 | 284 |
| 577 | 20240117 | 092700 | 632594420 | 7650 | 7620 | 7650 | 7600 | 1242 |
| 578 | 20240117 | 092600 | 623150780 | 7670 | 7600 | 7700 | 7600 | 4128 |
| 579 | 20240117 | 092500 | 591547160 | 7590 | 7620 | 7620 | 7590 | 1404 |
| 580 | 20240117 | 092400 | 580879470 | 7620 | 7620 | 7630 | 7620 | 2261 |
| 581 | 20240117 | 092300 | 563650640 | 7590 | 7580 | 7590 | 7580 | 1995 |
| 582 | 20240117 | 092200 | 548518310 | 7580 | 7590 | 7590 | 7580 | 3061 |
| 583 | 20240117 | 092100 | 525304540 | 7580 | 7590 | 7590 | 7580 | 1534 |
| 584 | 20240117 | 092000 | 513676490 | 7590 | 7610 | 7610 | 7580 | 10631 |
| 585 | 20240117 | 091900 | 432921100 | 7610 | 7630 | 7630 | 7610 | 7058 |
| 586 | 20240117 | 091800 | 379186980 | 7630 | 7610 | 7630 | 7610 | 1691 |
| 587 | 20240117 | 091700 | 366301750 | 7610 | 7620 | 7620 | 7610 | 1000 |
| 588 | 20240117 | 091600 | 358681790 | 7620 | 7630 | 7630 | 7620 | 3069 |
| 589 | 20240117 | 091500 | 335295960 | 7630 | 7630 | 7630 | 7630 | 54 |
| 590 | 20240117 | 091400 | 334883940 | 7640 | 7630 | 7640 | 7620 | 1557 |
| 591 | 20240117 | 091300 | 323018510 | 7640 | 7620 | 7640 | 7610 | 3663 |
| 592 | 20240117 | 091200 | 295094880 | 7630 | 7670 | 7680 | 7630 | 6895 |
| 593 | 20240117 | 091100 | 242453880 | 7630 | 7650 | 7670 | 7630 | 6955 |
| 594 | 20240117 | 091000 | 189314880 | 7670 | 7650 | 7670 | 7640 | 1567 |
| 595 | 20240117 | 090900 | 177328270 | 7650 | 7660 | 7680 | 7650 | 305 |
| 596 | 20240117 | 090800 | 174991860 | 7690 | 7690 | 7690 | 7690 | 51 |
| 597 | 20240117 | 090700 | 174599670 | 7690 | 7640 | 7690 | 7640 | 1300 |
| 598 | 20240117 | 090600 | 164654470 | 7650 | 7630 | 7650 | 7630 | 2869 |
| 599 | 20240117 | 090500 | 142742880 | 7640 | 7670 | 7670 | 7640 | 4337 |
| 600 | 20240117 | 090400 | 109567060 | 7670 | 7670 | 7680 | 7660 | 7631 |
| 601 | 20240117 | 090300 | 51046800 | 7670 | 7670 | 7670 | 7660 | 2159 |
| 602 | 20240117 | 090200 | 34488740 | 7660 | 7670 | 7670 | 7660 | 2200 |
| 603 | 20240117 | 090100 | 17635930 | 7670 | 7670 | 7690 | 7660 | 648 |
| 604 | 20240117 | 090000 | 12660930 | 7680 | 7660 | 7690 | 7660 | 1598 |