28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 3 | 20240115 | 184300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20240115 | 184200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20240115 | 184100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20240115 | 184000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20240115 | 183900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20240115 | 183800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20240115 | 183700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20240115 | 183600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20240115 | 183500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20240115 | 183400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20240115 | 183300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20240115 | 183200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20240115 | 183100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20240115 | 183000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20240115 | 182900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20240115 | 182800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20240115 | 182700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20240115 | 182600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20240115 | 182500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20240115 | 182400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20240115 | 182300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20240115 | 182200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20240115 | 182100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20240115 | 182000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20240115 | 181900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20240115 | 181800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20240115 | 181700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20240115 | 181600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20240115 | 181500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20240115 | 181400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 33 | 20240115 | 181300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20240115 | 181200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20240115 | 181100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20240115 | 181000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20240115 | 180900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20240115 | 180800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20240115 | 180700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20240115 | 180600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20240115 | 180500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20240115 | 180400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20240115 | 180300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20240115 | 180200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20240115 | 180100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20240115 | 180000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20240115 | 175900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20240115 | 175800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20240115 | 175700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20240115 | 175600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20240115 | 175500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20240115 | 175400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20240115 | 175300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20240115 | 175200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20240115 | 175100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20240115 | 175000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20240115 | 174900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20240115 | 174800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20240115 | 174700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20240115 | 174600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20240115 | 174500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20240115 | 174400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 63 | 20240115 | 174300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20240115 | 174200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20240115 | 174100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20240115 | 174000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20240115 | 173900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20240115 | 173800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20240115 | 173700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20240115 | 173600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20240115 | 173500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20240115 | 173400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20240115 | 173300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20240115 | 173200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20240115 | 173100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20240115 | 173000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20240115 | 172900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20240115 | 172800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20240115 | 172700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20240115 | 172600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20240115 | 172500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20240115 | 172400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20240115 | 172300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20240115 | 172200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20240115 | 172100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20240115 | 172000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20240115 | 171900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20240115 | 171800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20240115 | 171700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20240115 | 171600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20240115 | 171500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20240115 | 171400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 93 | 20240115 | 171300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20240115 | 171200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20240115 | 171100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20240115 | 171000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20240115 | 170900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20240115 | 170800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20240115 | 170700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20240115 | 170600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20240115 | 170500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20240115 | 170400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20240115 | 170300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20240115 | 170200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20240115 | 170100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20240115 | 170000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20240115 | 165900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20240115 | 165800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20240115 | 165700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20240115 | 165600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20240115 | 165500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20240115 | 165400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20240115 | 165300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20240115 | 165200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20240115 | 165100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20240115 | 165000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20240115 | 164900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20240115 | 164800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20240115 | 164700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20240115 | 164600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20240115 | 164500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20240115 | 164400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 123 | 20240115 | 164300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20240115 | 164200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20240115 | 164100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20240115 | 164000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20240115 | 163900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20240115 | 163800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20240115 | 163700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20240115 | 163600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20240115 | 163500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20240115 | 163400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20240115 | 163300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20240115 | 163200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20240115 | 163100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20240115 | 163000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20240115 | 162900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20240115 | 162800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20240115 | 162700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20240115 | 162600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20240115 | 162500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20240115 | 162400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20240115 | 162300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20240115 | 162200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20240115 | 162100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20240115 | 162000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20240115 | 161900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20240115 | 161800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20240115 | 161700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20240115 | 161600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20240115 | 161500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20240115 | 161400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 153 | 20240115 | 161300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20240115 | 161200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20240115 | 161100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20240115 | 161000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20240115 | 160900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20240115 | 160800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20240115 | 160700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20240115 | 160600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20240115 | 160500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20240115 | 160400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20240115 | 160300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20240115 | 160200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20240115 | 160100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20240115 | 160000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20240115 | 155900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20240115 | 155800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20240115 | 155700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20240115 | 155600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20240115 | 155500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20240115 | 155400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20240115 | 155300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20240115 | 155200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20240115 | 155100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20240115 | 155000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20240115 | 154900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20240115 | 154800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20240115 | 154700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20240115 | 154600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20240115 | 154500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20240115 | 154400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 183 | 20240115 | 154300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 184 | 20240115 | 154200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 185 | 20240115 | 154100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 186 | 20240115 | 154000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 187 | 20240115 | 153900 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 188 | 20240115 | 153800 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 189 | 20240115 | 153700 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 190 | 20240115 | 153600 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 191 | 20240115 | 153500 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 192 | 20240115 | 153400 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 193 | 20240115 | 153300 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 194 | 20240115 | 153200 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 195 | 20240115 | 153100 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 196 | 20240115 | 153000 | 1502171390 | 7470 | 7470 | 7470 | 7470 | 3409 |
| 197 | 20240115 | 152900 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 198 | 20240115 | 152800 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 199 | 20240115 | 152700 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 200 | 20240115 | 152600 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 201 | 20240115 | 152500 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 202 | 20240115 | 152400 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 203 | 20240115 | 152300 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 204 | 20240115 | 152200 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 205 | 20240115 | 152100 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 206 | 20240115 | 152000 | 1476706160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20240115 | 151900 | 1476706160 | 7500 | 7500 | 7500 | 7480 | 195 |
| 208 | 20240115 | 151800 | 1475245370 | 7500 | 7480 | 7500 | 7480 | 896 |
| 209 | 20240115 | 151700 | 1468540900 | 7480 | 7480 | 7490 | 7480 | 3050 |
| 210 | 20240115 | 151600 | 1445726790 | 7500 | 7500 | 7500 | 7480 | 1731 |
| 211 | 20240115 | 151500 | 1432760600 | 7510 | 7500 | 7510 | 7500 | 1012 |
| 212 | 20240115 | 151400 | 1425169900 | 7520 | 7510 | 7520 | 7490 | 544 |
| 213 | 20240115 | 151300 | 1421084560 | 7500 | 7510 | 7510 | 7500 | 102 |
| 214 | 20240115 | 151200 | 1420319530 | 7500 | 7490 | 7510 | 7490 | 306 |
| 215 | 20240115 | 151100 | 1418026480 | 7510 | 7490 | 7510 | 7490 | 454 |
| 216 | 20240115 | 151000 | 1414626000 | 7470 | 7510 | 7510 | 7470 | 11 |
| 217 | 20240115 | 150900 | 1414543730 | 7490 | 7470 | 7510 | 7460 | 2189 |
| 218 | 20240115 | 150800 | 1398163010 | 7470 | 7460 | 7470 | 7460 | 125 |
| 219 | 20240115 | 150700 | 1397229460 | 7460 | 7470 | 7470 | 7460 | 546 |
| 220 | 20240115 | 150600 | 1393151290 | 7470 | 7470 | 7470 | 7470 | 422 |
| 221 | 20240115 | 150500 | 1389998950 | 7470 | 7460 | 7470 | 7460 | 925 |
| 222 | 20240115 | 150400 | 1383097960 | 7450 | 7460 | 7460 | 7450 | 2240 |
| 223 | 20240115 | 150300 | 1366394560 | 7460 | 7460 | 7460 | 7460 | 7 |
| 224 | 20240115 | 150200 | 1366342340 | 7460 | 7460 | 7460 | 7460 | 745 |
| 225 | 20240115 | 150100 | 1360784640 | 7460 | 7470 | 7470 | 7460 | 734 |
| 226 | 20240115 | 150000 | 1355305780 | 7470 | 7460 | 7470 | 7460 | 483 |
| 227 | 20240115 | 145900 | 1351700390 | 7470 | 7460 | 7470 | 7460 | 811 |
| 228 | 20240115 | 145800 | 1345650210 | 7460 | 7470 | 7470 | 7460 | 122 |
| 229 | 20240115 | 145700 | 1344739880 | 7460 | 7470 | 7470 | 7460 | 1300 |
| 230 | 20240115 | 145600 | 1335033740 | 7450 | 7460 | 7460 | 7450 | 26 |
| 231 | 20240115 | 145500 | 1334839960 | 7460 | 7460 | 7470 | 7450 | 420 |
| 232 | 20240115 | 145400 | 1331707460 | 7460 | 7450 | 7460 | 7450 | 237 |
| 233 | 20240115 | 145300 | 1329941770 | 7450 | 7470 | 7470 | 7450 | 14032 |
| 234 | 20240115 | 145200 | 1225344510 | 7470 | 7470 | 7470 | 7470 | 29 |
| 235 | 20240115 | 145100 | 1225127880 | 7470 | 7480 | 7480 | 7470 | 24 |
| 236 | 20240115 | 145000 | 1224948400 | 7480 | 7480 | 7480 | 7480 | 181 |
| 237 | 20240115 | 144900 | 1223594520 | 7480 | 7470 | 7480 | 7470 | 13 |
| 238 | 20240115 | 144800 | 1223497290 | 7470 | 7470 | 7470 | 7470 | 0 |
| 239 | 20240115 | 144700 | 1223497290 | 7470 | 7470 | 7470 | 7470 | 565 |
| 240 | 20240115 | 144600 | 1219276740 | 7470 | 7480 | 7480 | 7470 | 223 |
| 241 | 20240115 | 144500 | 1217608730 | 7480 | 7490 | 7490 | 7480 | 2225 |
| 242 | 20240115 | 144400 | 1200964730 | 7490 | 7490 | 7490 | 7490 | 21 |
| 243 | 20240115 | 144300 | 1200807440 | 7490 | 7490 | 7490 | 7490 | 8 |
| 244 | 20240115 | 144200 | 1200747520 | 7490 | 7490 | 7490 | 7490 | 1092 |
| 245 | 20240115 | 144100 | 1192568440 | 7490 | 7490 | 7490 | 7490 | 220 |
| 246 | 20240115 | 144000 | 1190920640 | 7490 | 7510 | 7520 | 7490 | 95 |
| 247 | 20240115 | 143900 | 1190207200 | 7510 | 7510 | 7510 | 7510 | 470 |
| 248 | 20240115 | 143800 | 1186677500 | 7490 | 7490 | 7490 | 7490 | 2 |
| 249 | 20240115 | 143700 | 1186662520 | 7490 | 7490 | 7490 | 7490 | 1 |
| 250 | 20240115 | 143600 | 1186655030 | 7490 | 7490 | 7490 | 7490 | 0 |
| 251 | 20240115 | 143500 | 1186655030 | 7490 | 7490 | 7490 | 7490 | 953 |
| 252 | 20240115 | 143400 | 1179517060 | 7490 | 7490 | 7490 | 7490 | 44 |
| 253 | 20240115 | 143300 | 1179187500 | 7490 | 7500 | 7500 | 7490 | 223 |
| 254 | 20240115 | 143200 | 1177515930 | 7500 | 7500 | 7500 | 7500 | 1 |
| 255 | 20240115 | 143100 | 1177508430 | 7500 | 7500 | 7500 | 7500 | 101 |
| 256 | 20240115 | 143000 | 1176750930 | 7500 | 7490 | 7500 | 7490 | 227 |
| 257 | 20240115 | 142900 | 1175049440 | 7480 | 7500 | 7500 | 7480 | 9390 |
| 258 | 20240115 | 142800 | 1104716280 | 7490 | 7520 | 7520 | 7490 | 5 |
| 259 | 20240115 | 142700 | 1104678710 | 7500 | 7500 | 7500 | 7500 | 703 |
| 260 | 20240115 | 142600 | 1099406210 | 7500 | 7500 | 7500 | 7500 | 500 |
| 261 | 20240115 | 142500 | 1095656210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 262 | 20240115 | 142400 | 1095656210 | 7500 | 7500 | 7500 | 7500 | 6 |
| 263 | 20240115 | 142300 | 1095611210 | 7500 | 7500 | 7500 | 7500 | 643 |
| 264 | 20240115 | 142200 | 1090788710 | 7500 | 7500 | 7500 | 7500 | 10 |
| 265 | 20240115 | 142100 | 1090713710 | 7500 | 7520 | 7520 | 7500 | 1156 |
| 266 | 20240115 | 142000 | 1082043430 | 7520 | 7520 | 7520 | 7520 | 27 |
| 267 | 20240115 | 141900 | 1081840390 | 7530 | 7530 | 7530 | 7530 | 0 |
| 268 | 20240115 | 141800 | 1081840390 | 7530 | 7530 | 7530 | 7530 | 361 |
| 269 | 20240115 | 141700 | 1079122060 | 7520 | 7510 | 7520 | 7500 | 1166 |
| 270 | 20240115 | 141600 | 1070367010 | 7500 | 7500 | 7500 | 7500 | 506 |
| 271 | 20240115 | 141500 | 1066572010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 272 | 20240115 | 141400 | 1066572010 | 7520 | 7520 | 7520 | 7520 | 1 |
| 273 | 20240115 | 141300 | 1066564490 | 7490 | 7510 | 7510 | 7490 | 489 |
| 274 | 20240115 | 141200 | 1062893880 | 7510 | 7500 | 7510 | 7500 | 101 |
| 275 | 20240115 | 141100 | 1062135380 | 7500 | 7500 | 7500 | 7500 | 82 |
| 276 | 20240115 | 141000 | 1061520380 | 7500 | 7500 | 7510 | 7500 | 34 |
| 277 | 20240115 | 140900 | 1061265370 | 7500 | 7500 | 7500 | 7500 | 1013 |
| 278 | 20240115 | 140800 | 1053667870 | 7510 | 7530 | 7530 | 7510 | 172 |
| 279 | 20240115 | 140700 | 1052376130 | 7510 | 7510 | 7510 | 7510 | 602 |
| 280 | 20240115 | 140600 | 1047855110 | 7530 | 7510 | 7530 | 7510 | 4 |
| 281 | 20240115 | 140500 | 1047825010 | 7530 | 7530 | 7530 | 7510 | 703 |
| 282 | 20240115 | 140400 | 1042545440 | 7510 | 7520 | 7530 | 7510 | 302 |
| 283 | 20240115 | 140300 | 1040275850 | 7520 | 7530 | 7530 | 7520 | 149 |
| 284 | 20240115 | 140200 | 1039154230 | 7530 | 7520 | 7530 | 7520 | 284 |
| 285 | 20240115 | 140100 | 1037018540 | 7530 | 7520 | 7530 | 7520 | 7 |
| 286 | 20240115 | 140000 | 1036965840 | 7530 | 7520 | 7530 | 7520 | 476 |
| 287 | 20240115 | 135900 | 1033384380 | 7520 | 7490 | 7520 | 7490 | 1990 |
| 288 | 20240115 | 135800 | 1018458170 | 7500 | 7500 | 7500 | 7490 | 1002 |
| 289 | 20240115 | 135700 | 1010943180 | 7490 | 7500 | 7500 | 7490 | 1292 |
| 290 | 20240115 | 135600 | 1001256600 | 7490 | 7490 | 7490 | 7490 | 164 |
| 291 | 20240115 | 135500 | 1000028240 | 7480 | 7480 | 7490 | 7480 | 1023 |
| 292 | 20240115 | 135400 | 992376190 | 7490 | 7490 | 7490 | 7490 | 212 |
| 293 | 20240115 | 135300 | 990788310 | 7490 | 7490 | 7490 | 7490 | 10 |
| 294 | 20240115 | 135200 | 990713410 | 7490 | 7490 | 7490 | 7490 | 118 |
| 295 | 20240115 | 135100 | 989829590 | 7500 | 7490 | 7500 | 7490 | 54 |
| 296 | 20240115 | 135000 | 989424600 | 7500 | 7490 | 7500 | 7490 | 181 |
| 297 | 20240115 | 134900 | 988068770 | 7490 | 7500 | 7500 | 7490 | 336 |
| 298 | 20240115 | 134800 | 985551120 | 7500 | 7500 | 7500 | 7500 | 26 |
| 299 | 20240115 | 134700 | 985356120 | 7500 | 7500 | 7500 | 7500 | 102 |
| 300 | 20240115 | 134600 | 984591120 | 7500 | 7500 | 7500 | 7500 | 100 |
| 301 | 20240115 | 134500 | 983841120 | 7500 | 7510 | 7510 | 7500 | 505 |
| 302 | 20240115 | 134400 | 980053570 | 7510 | 7510 | 7510 | 7510 | 16 |
| 303 | 20240115 | 134300 | 979933410 | 7510 | 7510 | 7520 | 7510 | 408 |
| 304 | 20240115 | 134200 | 976865280 | 7510 | 7510 | 7510 | 7510 | 113 |
| 305 | 20240115 | 134100 | 976016650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 306 | 20240115 | 134000 | 976016650 | 7500 | 7500 | 7500 | 7500 | 1004 |
| 307 | 20240115 | 133900 | 968486650 | 7500 | 7500 | 7510 | 7500 | 598 |
| 308 | 20240115 | 133800 | 964000770 | 7510 | 7510 | 7510 | 7510 | 2 |
| 309 | 20240115 | 133700 | 963985750 | 7510 | 7510 | 7510 | 7510 | 101 |
| 310 | 20240115 | 133600 | 963227240 | 7510 | 7520 | 7520 | 7510 | 3 |
| 311 | 20240115 | 133500 | 963204690 | 7520 | 7520 | 7520 | 7520 | 10 |
| 312 | 20240115 | 133400 | 963129490 | 7520 | 7500 | 7520 | 7500 | 51 |
| 313 | 20240115 | 133300 | 962746970 | 7500 | 7520 | 7520 | 7500 | 6 |
| 314 | 20240115 | 133200 | 962701910 | 7510 | 7510 | 7520 | 7510 | 301 |
| 315 | 20240115 | 133100 | 960440910 | 7510 | 7490 | 7510 | 7490 | 796 |
| 316 | 20240115 | 133000 | 954472470 | 7490 | 7510 | 7520 | 7490 | 239 |
| 317 | 20240115 | 132900 | 952681190 | 7510 | 7510 | 7510 | 7510 | 11 |
| 318 | 20240115 | 132800 | 952598580 | 7510 | 7510 | 7510 | 7510 | 146 |
| 319 | 20240115 | 132700 | 951502120 | 7510 | 7510 | 7510 | 7510 | 40 |
| 320 | 20240115 | 132600 | 951201720 | 7510 | 7510 | 7510 | 7510 | 0 |
| 321 | 20240115 | 132500 | 951201720 | 7510 | 7510 | 7510 | 7510 | 134 |
| 322 | 20240115 | 132400 | 950195380 | 7500 | 7490 | 7500 | 7490 | 54 |
| 323 | 20240115 | 132300 | 949790720 | 7490 | 7480 | 7490 | 7480 | 300 |
| 324 | 20240115 | 132200 | 947546620 | 7480 | 7480 | 7480 | 7480 | 11 |
| 325 | 20240115 | 132100 | 947464340 | 7480 | 7480 | 7480 | 7480 | 0 |
| 326 | 20240115 | 132000 | 947464340 | 7480 | 7490 | 7490 | 7480 | 244 |
| 327 | 20240115 | 131900 | 945636790 | 7490 | 7510 | 7510 | 7490 | 5737 |
| 328 | 20240115 | 131800 | 902599720 | 7520 | 7520 | 7520 | 7520 | 24 |
| 329 | 20240115 | 131700 | 902419240 | 7520 | 7520 | 7520 | 7510 | 281 |
| 330 | 20240115 | 131600 | 900307420 | 7520 | 7520 | 7520 | 7520 | 7 |
| 331 | 20240115 | 131500 | 900254780 | 7520 | 7520 | 7520 | 7520 | 5 |
| 332 | 20240115 | 131400 | 900217180 | 7540 | 7540 | 7540 | 7540 | 300 |
| 333 | 20240115 | 131300 | 897955180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 334 | 20240115 | 131200 | 897955180 | 7540 | 7520 | 7540 | 7510 | 1539 |
| 335 | 20240115 | 131100 | 886382410 | 7530 | 7530 | 7530 | 7530 | 335 |
| 336 | 20240115 | 131000 | 883859860 | 7530 | 7530 | 7530 | 7530 | 0 |
| 337 | 20240115 | 130900 | 883859860 | 7530 | 7530 | 7530 | 7530 | 666 |
| 338 | 20240115 | 130800 | 878844880 | 7530 | 7530 | 7530 | 7530 | 100 |
| 339 | 20240115 | 130700 | 878091880 | 7530 | 7530 | 7530 | 7530 | 0 |
| 340 | 20240115 | 130600 | 878091880 | 7530 | 7530 | 7530 | 7530 | 10 |
| 341 | 20240115 | 130500 | 878016580 | 7520 | 7520 | 7520 | 7520 | 71 |
| 342 | 20240115 | 130400 | 877482660 | 7530 | 7520 | 7530 | 7520 | 3 |
| 343 | 20240115 | 130300 | 877460080 | 7520 | 7530 | 7530 | 7520 | 240 |
| 344 | 20240115 | 130200 | 875654610 | 7530 | 7530 | 7530 | 7530 | 109 |
| 345 | 20240115 | 130100 | 874833840 | 7530 | 7530 | 7530 | 7530 | 223 |
| 346 | 20240115 | 130000 | 873154650 | 7540 | 7540 | 7540 | 7540 | 1 |
| 347 | 20240115 | 125900 | 873147110 | 7530 | 7530 | 7530 | 7530 | 30 |
| 348 | 20240115 | 125800 | 872921210 | 7540 | 7540 | 7540 | 7540 | 2 |
| 349 | 20240115 | 125700 | 872906130 | 7540 | 7540 | 7540 | 7540 | 10 |
| 350 | 20240115 | 125600 | 872830730 | 7540 | 7540 | 7540 | 7540 | 1 |
| 351 | 20240115 | 125500 | 872823190 | 7540 | 7540 | 7540 | 7540 | 30 |
| 352 | 20240115 | 125400 | 872596990 | 7550 | 7550 | 7550 | 7550 | 27 |
| 353 | 20240115 | 125300 | 872393140 | 7550 | 7550 | 7570 | 7550 | 196 |
| 354 | 20240115 | 125200 | 870913120 | 7580 | 7550 | 7580 | 7550 | 618 |
| 355 | 20240115 | 125100 | 866239100 | 7550 | 7540 | 7550 | 7540 | 69 |
| 356 | 20240115 | 125000 | 865718830 | 7540 | 7540 | 7540 | 7540 | 2 |
| 357 | 20240115 | 124900 | 865703750 | 7520 | 7540 | 7540 | 7520 | 161 |
| 358 | 20240115 | 124800 | 864490010 | 7540 | 7540 | 7550 | 7540 | 76 |
| 359 | 20240115 | 124700 | 863916960 | 7540 | 7530 | 7540 | 7530 | 3 |
| 360 | 20240115 | 124600 | 863894360 | 7550 | 7550 | 7550 | 7550 | 1 |
| 361 | 20240115 | 124500 | 863886810 | 7520 | 7530 | 7530 | 7520 | 290 |
| 362 | 20240115 | 124400 | 861703570 | 7520 | 7520 | 7520 | 7520 | 0 |
| 363 | 20240115 | 124300 | 861703570 | 7520 | 7530 | 7530 | 7520 | 118 |
| 364 | 20240115 | 124200 | 860816170 | 7530 | 7540 | 7540 | 7530 | 152 |
| 365 | 20240115 | 124100 | 859671510 | 7540 | 7530 | 7540 | 7530 | 22 |
| 366 | 20240115 | 124000 | 859505640 | 7530 | 7530 | 7530 | 7530 | 0 |
| 367 | 20240115 | 123900 | 859505640 | 7530 | 7530 | 7530 | 7530 | 3 |
| 368 | 20240115 | 123800 | 859483050 | 7530 | 7530 | 7530 | 7530 | 4 |
| 369 | 20240115 | 123700 | 859452930 | 7530 | 7540 | 7540 | 7530 | 101 |
| 370 | 20240115 | 123600 | 858691400 | 7540 | 7530 | 7540 | 7520 | 98 |
| 371 | 20240115 | 123500 | 857953720 | 7530 | 7530 | 7530 | 7530 | 122 |
| 372 | 20240115 | 123400 | 857035060 | 7530 | 7530 | 7530 | 7530 | 58 |
| 373 | 20240115 | 123300 | 856598320 | 7530 | 7530 | 7530 | 7530 | 49 |
| 374 | 20240115 | 123200 | 856229350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 375 | 20240115 | 123100 | 856229350 | 7530 | 7520 | 7530 | 7520 | 82 |
| 376 | 20240115 | 123000 | 855612690 | 7530 | 7530 | 7530 | 7530 | 52 |
| 377 | 20240115 | 122900 | 855221130 | 7530 | 7530 | 7530 | 7530 | 1 |
| 378 | 20240115 | 122800 | 855213600 | 7520 | 7520 | 7520 | 7520 | 1087 |
| 379 | 20240115 | 122700 | 847039360 | 7520 | 7530 | 7540 | 7520 | 417 |
| 380 | 20240115 | 122600 | 843899330 | 7530 | 7520 | 7530 | 7520 | 32 |
| 381 | 20240115 | 122500 | 843658380 | 7520 | 7530 | 7530 | 7520 | 262 |
| 382 | 20240115 | 122400 | 841688120 | 7520 | 7520 | 7520 | 7520 | 1 |
| 383 | 20240115 | 122300 | 841680600 | 7520 | 7520 | 7520 | 7520 | 8 |
| 384 | 20240115 | 122200 | 841620440 | 7510 | 7510 | 7510 | 7510 | 1 |
| 385 | 20240115 | 122100 | 841612930 | 7530 | 7530 | 7530 | 7530 | 0 |
| 386 | 20240115 | 122000 | 841612930 | 7530 | 7520 | 7530 | 7520 | 113 |
| 387 | 20240115 | 121900 | 840763150 | 7520 | 7530 | 7530 | 7520 | 91 |
| 388 | 20240115 | 121800 | 840078020 | 7530 | 7530 | 7530 | 7530 | 15 |
| 389 | 20240115 | 121700 | 839965070 | 7530 | 7540 | 7540 | 7530 | 44 |
| 390 | 20240115 | 121600 | 839633650 | 7540 | 7530 | 7540 | 7530 | 2 |
| 391 | 20240115 | 121500 | 839618580 | 7530 | 7530 | 7540 | 7520 | 258 |
| 392 | 20240115 | 121400 | 837677830 | 7530 | 7540 | 7540 | 7530 | 152 |
| 393 | 20240115 | 121300 | 836533220 | 7540 | 7530 | 7540 | 7530 | 6 |
| 394 | 20240115 | 121200 | 836488010 | 7530 | 7530 | 7540 | 7530 | 17 |
| 395 | 20240115 | 121100 | 836359990 | 7530 | 7530 | 7530 | 7530 | 1 |
| 396 | 20240115 | 121000 | 836352460 | 7540 | 7530 | 7540 | 7530 | 54 |
| 397 | 20240115 | 120900 | 835945310 | 7540 | 7520 | 7540 | 7520 | 154 |
| 398 | 20240115 | 120800 | 834787190 | 7540 | 7540 | 7540 | 7540 | 16 |
| 399 | 20240115 | 120700 | 834666550 | 7540 | 7530 | 7540 | 7530 | 886 |
| 400 | 20240115 | 120600 | 827986190 | 7530 | 7530 | 7530 | 7530 | 31 |
| 401 | 20240115 | 120500 | 827752760 | 7530 | 7530 | 7530 | 7530 | 0 |
| 402 | 20240115 | 120400 | 827752760 | 7530 | 7520 | 7530 | 7520 | 373 |
| 403 | 20240115 | 120300 | 824947100 | 7530 | 7520 | 7530 | 7510 | 242 |
| 404 | 20240115 | 120200 | 823129470 | 7520 | 7520 | 7520 | 7520 | 0 |
| 405 | 20240115 | 120100 | 823129470 | 7520 | 7520 | 7520 | 7520 | 0 |
| 406 | 20240115 | 120000 | 823129470 | 7520 | 7510 | 7520 | 7510 | 30 |
| 407 | 20240115 | 115900 | 822904140 | 7520 | 7520 | 7520 | 7520 | 4 |
| 408 | 20240115 | 115800 | 822874060 | 7510 | 7510 | 7510 | 7510 | 26 |
| 409 | 20240115 | 115700 | 822678800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 410 | 20240115 | 115600 | 822678800 | 7520 | 7500 | 7520 | 7490 | 367 |
| 411 | 20240115 | 115500 | 819921300 | 7500 | 7500 | 7500 | 7500 | 186 |
| 412 | 20240115 | 115400 | 818526300 | 7500 | 7510 | 7510 | 7500 | 1595 |
| 413 | 20240115 | 115300 | 806563770 | 7510 | 7510 | 7510 | 7510 | 20 |
| 414 | 20240115 | 115200 | 806413570 | 7500 | 7500 | 7500 | 7500 | 27 |
| 415 | 20240115 | 115100 | 806211070 | 7500 | 7500 | 7500 | 7500 | 131 |
| 416 | 20240115 | 115000 | 805228570 | 7500 | 7510 | 7510 | 7500 | 27 |
| 417 | 20240115 | 114900 | 805026060 | 7500 | 7510 | 7510 | 7500 | 29 |
| 418 | 20240115 | 114800 | 804808280 | 7510 | 7510 | 7510 | 7510 | 514 |
| 419 | 20240115 | 114700 | 800948140 | 7510 | 7500 | 7510 | 7500 | 56 |
| 420 | 20240115 | 114600 | 800528090 | 7500 | 7500 | 7500 | 7500 | 0 |
| 421 | 20240115 | 114500 | 800528090 | 7500 | 7500 | 7510 | 7500 | 280 |
| 422 | 20240115 | 114400 | 798428080 | 7500 | 7500 | 7500 | 7500 | 0 |
| 423 | 20240115 | 114300 | 798428080 | 7500 | 7500 | 7500 | 7500 | 29 |
| 424 | 20240115 | 114200 | 798210580 | 7500 | 7500 | 7500 | 7500 | 255 |
| 425 | 20240115 | 114100 | 796298080 | 7500 | 7490 | 7500 | 7490 | 29 |
| 426 | 20240115 | 114000 | 796080590 | 7510 | 7490 | 7510 | 7490 | 565 |
| 427 | 20240115 | 113900 | 791838020 | 7480 | 7480 | 7500 | 7480 | 428 |
| 428 | 20240115 | 113800 | 788632580 | 7480 | 7470 | 7480 | 7470 | 38 |
| 429 | 20240115 | 113700 | 788348710 | 7470 | 7470 | 7470 | 7470 | 0 |
| 430 | 20240115 | 113600 | 788348710 | 7470 | 7500 | 7500 | 7470 | 1043 |
| 431 | 20240115 | 113500 | 780544190 | 7500 | 7500 | 7500 | 7500 | 2 |
| 432 | 20240115 | 113400 | 780529190 | 7500 | 7500 | 7500 | 7500 | 33 |
| 433 | 20240115 | 113300 | 780281690 | 7500 | 7500 | 7500 | 7500 | 205 |
| 434 | 20240115 | 113200 | 778744190 | 7500 | 7510 | 7510 | 7500 | 30 |
| 435 | 20240115 | 113100 | 778519170 | 7500 | 7500 | 7500 | 7500 | 4 |
| 436 | 20240115 | 113000 | 778489170 | 7500 | 7500 | 7500 | 7500 | 44 |
| 437 | 20240115 | 112900 | 778159170 | 7500 | 7500 | 7500 | 7500 | 78 |
| 438 | 20240115 | 112800 | 777574170 | 7500 | 7500 | 7500 | 7500 | 9 |
| 439 | 20240115 | 112700 | 777506670 | 7500 | 7500 | 7500 | 7500 | 390 |
| 440 | 20240115 | 112600 | 774581670 | 7500 | 7500 | 7500 | 7500 | 10 |
| 441 | 20240115 | 112500 | 774506670 | 7490 | 7490 | 7500 | 7490 | 378 |
| 442 | 20240115 | 112400 | 771673450 | 7490 | 7500 | 7500 | 7490 | 101 |
| 443 | 20240115 | 112300 | 770915960 | 7480 | 7480 | 7500 | 7480 | 33 |
| 444 | 20240115 | 112200 | 770669100 | 7480 | 7480 | 7480 | 7480 | 32 |
| 445 | 20240115 | 112100 | 770429740 | 7480 | 7480 | 7480 | 7480 | 28 |
| 446 | 20240115 | 112000 | 770220300 | 7470 | 7460 | 7470 | 7460 | 131 |
| 447 | 20240115 | 111900 | 769242980 | 7470 | 7470 | 7470 | 7470 | 2001 |
| 448 | 20240115 | 111800 | 754295510 | 7470 | 7500 | 7500 | 7470 | 28 |
| 449 | 20240115 | 111700 | 754086320 | 7470 | 7480 | 7490 | 7470 | 84 |
| 450 | 20240115 | 111600 | 753458600 | 7470 | 7480 | 7480 | 7470 | 886 |
| 451 | 20240115 | 111500 | 746839050 | 7500 | 7480 | 7500 | 7480 | 118 |
| 452 | 20240115 | 111400 | 745954850 | 7490 | 7490 | 7490 | 7490 | 130 |
| 453 | 20240115 | 111300 | 744981150 | 7500 | 7490 | 7500 | 7490 | 871 |
| 454 | 20240115 | 111200 | 738448660 | 7480 | 7480 | 7480 | 7480 | 27 |
| 455 | 20240115 | 111100 | 738246700 | 7480 | 7480 | 7480 | 7480 | 924 |
| 456 | 20240115 | 111000 | 731335180 | 7480 | 7490 | 7490 | 7480 | 248 |
| 457 | 20240115 | 110900 | 729480080 | 7490 | 7490 | 7490 | 7490 | 101 |
| 458 | 20240115 | 110800 | 728723590 | 7500 | 7500 | 7500 | 7500 | 279 |
| 459 | 20240115 | 110700 | 726631090 | 7500 | 7510 | 7510 | 7500 | 740 |
| 460 | 20240115 | 110600 | 721075270 | 7510 | 7500 | 7510 | 7500 | 103 |
| 461 | 20240115 | 110500 | 720302740 | 7500 | 7480 | 7500 | 7480 | 83 |
| 462 | 20240115 | 110400 | 719680530 | 7480 | 7490 | 7500 | 7480 | 1082 |
| 463 | 20240115 | 110300 | 711581960 | 7490 | 7490 | 7490 | 7490 | 30 |
| 464 | 20240115 | 110200 | 711357260 | 7490 | 7500 | 7500 | 7490 | 419 |
| 465 | 20240115 | 110100 | 708218820 | 7500 | 7490 | 7500 | 7490 | 345 |
| 466 | 20240115 | 110000 | 705634750 | 7500 | 7490 | 7500 | 7490 | 1107 |
| 467 | 20240115 | 105900 | 697342320 | 7500 | 7500 | 7500 | 7500 | 203 |
| 468 | 20240115 | 105800 | 695819820 | 7490 | 7490 | 7490 | 7490 | 127 |
| 469 | 20240115 | 105700 | 694868590 | 7500 | 7500 | 7500 | 7500 | 3 |
| 470 | 20240115 | 105600 | 694846090 | 7500 | 7500 | 7510 | 7490 | 74 |
| 471 | 20240115 | 105500 | 694291330 | 7500 | 7500 | 7500 | 7500 | 524 |
| 472 | 20240115 | 105400 | 690361330 | 7500 | 7500 | 7510 | 7500 | 2084 |
| 473 | 20240115 | 105300 | 674730310 | 7500 | 7500 | 7500 | 7500 | 360 |
| 474 | 20240115 | 105200 | 672030310 | 7510 | 7500 | 7510 | 7500 | 856 |
| 475 | 20240115 | 105100 | 665609930 | 7500 | 7510 | 7510 | 7500 | 2476 |
| 476 | 20240115 | 105000 | 647015280 | 7510 | 7520 | 7520 | 7510 | 114 |
| 477 | 20240115 | 104900 | 646158260 | 7520 | 7550 | 7550 | 7520 | 21 |
| 478 | 20240115 | 104800 | 646000310 | 7550 | 7520 | 7550 | 7510 | 264 |
| 479 | 20240115 | 104700 | 644017160 | 7510 | 7530 | 7530 | 7510 | 489 |
| 480 | 20240115 | 104600 | 640342770 | 7530 | 7530 | 7530 | 7520 | 807 |
| 481 | 20240115 | 104500 | 634266130 | 7530 | 7520 | 7530 | 7510 | 46 |
| 482 | 20240115 | 104400 | 633920470 | 7520 | 7520 | 7520 | 7520 | 0 |
| 483 | 20240115 | 104300 | 633920470 | 7520 | 7520 | 7520 | 7510 | 2550 |
| 484 | 20240115 | 104200 | 614769520 | 7520 | 7520 | 7520 | 7520 | 75 |
| 485 | 20240115 | 104100 | 614205520 | 7510 | 7520 | 7520 | 7510 | 170 |
| 486 | 20240115 | 104000 | 612927400 | 7520 | 7520 | 7520 | 7520 | 328 |
| 487 | 20240115 | 103900 | 610460840 | 7520 | 7520 | 7520 | 7520 | 143 |
| 488 | 20240115 | 103800 | 609385480 | 7520 | 7520 | 7520 | 7520 | 502 |
| 489 | 20240115 | 103700 | 605610440 | 7520 | 7520 | 7520 | 7520 | 80 |
| 490 | 20240115 | 103600 | 605008840 | 7520 | 7520 | 7520 | 7510 | 542 |
| 491 | 20240115 | 103500 | 600933270 | 7520 | 7520 | 7530 | 7520 | 185 |
| 492 | 20240115 | 103400 | 599541070 | 7510 | 7530 | 7530 | 7510 | 1884 |
| 493 | 20240115 | 103300 | 585364210 | 7530 | 7550 | 7550 | 7530 | 67 |
| 494 | 20240115 | 103200 | 584859660 | 7550 | 7550 | 7550 | 7540 | 2077 |
| 495 | 20240115 | 103100 | 569189810 | 7560 | 7550 | 7560 | 7550 | 102 |
| 496 | 20240115 | 103000 | 568419650 | 7550 | 7580 | 7580 | 7550 | 2174 |
| 497 | 20240115 | 102900 | 551965120 | 7580 | 7580 | 7580 | 7570 | 367 |
| 498 | 20240115 | 102800 | 549185180 | 7580 | 7580 | 7580 | 7580 | 421 |
| 499 | 20240115 | 102700 | 545994000 | 7580 | 7570 | 7580 | 7570 | 476 |
| 500 | 20240115 | 102600 | 542388130 | 7570 | 7570 | 7570 | 7570 | 97 |
| 501 | 20240115 | 102500 | 541653840 | 7570 | 7580 | 7580 | 7570 | 51 |
| 502 | 20240115 | 102400 | 541267760 | 7560 | 7580 | 7580 | 7560 | 121 |
| 503 | 20240115 | 102300 | 540352380 | 7580 | 7560 | 7580 | 7560 | 34 |
| 504 | 20240115 | 102200 | 540095320 | 7580 | 7580 | 7580 | 7580 | 136 |
| 505 | 20240115 | 102100 | 539064440 | 7560 | 7550 | 7570 | 7550 | 191 |
| 506 | 20240115 | 102000 | 537620160 | 7550 | 7550 | 7550 | 7550 | 27 |
| 507 | 20240115 | 101900 | 537416310 | 7560 | 7550 | 7560 | 7550 | 1414 |
| 508 | 20240115 | 101800 | 526731680 | 7550 | 7550 | 7560 | 7540 | 78 |
| 509 | 20240115 | 101700 | 526143100 | 7550 | 7560 | 7560 | 7550 | 1415 |
| 510 | 20240115 | 101600 | 515459830 | 7560 | 7560 | 7560 | 7550 | 317 |
| 511 | 20240115 | 101500 | 513064700 | 7560 | 7550 | 7560 | 7550 | 286 |
| 512 | 20240115 | 101400 | 510903180 | 7560 | 7560 | 7560 | 7550 | 128 |
| 513 | 20240115 | 101300 | 509935770 | 7560 | 7570 | 7570 | 7560 | 829 |
| 514 | 20240115 | 101200 | 503668430 | 7570 | 7570 | 7570 | 7560 | 37 |
| 515 | 20240115 | 101100 | 503388600 | 7570 | 7550 | 7570 | 7550 | 310 |
| 516 | 20240115 | 101000 | 501045260 | 7560 | 7570 | 7570 | 7560 | 233 |
| 517 | 20240115 | 100900 | 499283730 | 7560 | 7570 | 7570 | 7560 | 28 |
| 518 | 20240115 | 100800 | 499072040 | 7560 | 7580 | 7580 | 7560 | 400 |
| 519 | 20240115 | 100700 | 496045280 | 7580 | 7570 | 7580 | 7570 | 93 |
| 520 | 20240115 | 100600 | 495340610 | 7560 | 7560 | 7560 | 7560 | 15 |
| 521 | 20240115 | 100500 | 495227210 | 7560 | 7560 | 7560 | 7560 | 536 |
| 522 | 20240115 | 100400 | 491175050 | 7600 | 7550 | 7600 | 7550 | 4962 |
| 523 | 20240115 | 100300 | 453616010 | 7550 | 7560 | 7560 | 7550 | 165 |
| 524 | 20240115 | 100200 | 452369980 | 7560 | 7560 | 7560 | 7560 | 16 |
| 525 | 20240115 | 100100 | 452249020 | 7560 | 7560 | 7560 | 7560 | 61 |
| 526 | 20240115 | 100000 | 451787860 | 7560 | 7550 | 7570 | 7550 | 102 |
| 527 | 20240115 | 095900 | 451017380 | 7550 | 7560 | 7560 | 7550 | 1508 |
| 528 | 20240115 | 095800 | 439631350 | 7560 | 7560 | 7560 | 7560 | 549 |
| 529 | 20240115 | 095700 | 435480910 | 7560 | 7580 | 7580 | 7560 | 2148 |
| 530 | 20240115 | 095600 | 419200270 | 7580 | 7570 | 7580 | 7560 | 793 |
| 531 | 20240115 | 095500 | 413198490 | 7570 | 7560 | 7570 | 7560 | 179 |
| 532 | 20240115 | 095400 | 411844540 | 7560 | 7580 | 7580 | 7560 | 161 |
| 533 | 20240115 | 095300 | 410627360 | 7590 | 7590 | 7590 | 7590 | 1 |
| 534 | 20240115 | 095200 | 410619770 | 7590 | 7590 | 7590 | 7560 | 187 |
| 535 | 20240115 | 095100 | 409201220 | 7590 | 7560 | 7590 | 7560 | 383 |
| 536 | 20240115 | 095000 | 406295070 | 7590 | 7590 | 7600 | 7590 | 180 |
| 537 | 20240115 | 094900 | 404928590 | 7600 | 7570 | 7610 | 7550 | 1320 |
| 538 | 20240115 | 094800 | 394952730 | 7610 | 7590 | 7610 | 7570 | 1621 |
| 539 | 20240115 | 094700 | 382638110 | 7580 | 7570 | 7580 | 7570 | 265 |
| 540 | 20240115 | 094600 | 380629590 | 7570 | 7570 | 7570 | 7570 | 139 |
| 541 | 20240115 | 094500 | 379577360 | 7540 | 7550 | 7570 | 7540 | 1124 |
| 542 | 20240115 | 094400 | 371089830 | 7550 | 7540 | 7550 | 7540 | 102 |
| 543 | 20240115 | 094300 | 370319740 | 7530 | 7540 | 7540 | 7530 | 986 |
| 544 | 20240115 | 094200 | 362885570 | 7540 | 7540 | 7550 | 7540 | 319 |
| 545 | 20240115 | 094100 | 360480300 | 7550 | 7550 | 7550 | 7550 | 156 |
| 546 | 20240115 | 094000 | 359302500 | 7540 | 7550 | 7550 | 7540 | 171 |
| 547 | 20240115 | 093900 | 358013060 | 7570 | 7570 | 7570 | 7550 | 3861 |
| 548 | 20240115 | 093800 | 328854540 | 7560 | 7570 | 7570 | 7560 | 371 |
| 549 | 20240115 | 093700 | 326048750 | 7570 | 7570 | 7570 | 7570 | 60 |
| 550 | 20240115 | 093600 | 325594550 | 7590 | 7580 | 7590 | 7560 | 243 |
| 551 | 20240115 | 093500 | 323753540 | 7580 | 7590 | 7590 | 7580 | 18 |
| 552 | 20240115 | 093400 | 323617050 | 7590 | 7590 | 7600 | 7570 | 567 |
| 553 | 20240115 | 093300 | 319314790 | 7590 | 7570 | 7590 | 7570 | 41 |
| 554 | 20240115 | 093200 | 319004100 | 7570 | 7590 | 7590 | 7570 | 11 |
| 555 | 20240115 | 093100 | 318920630 | 7600 | 7560 | 7600 | 7560 | 33 |
| 556 | 20240115 | 093000 | 318670910 | 7560 | 7600 | 7600 | 7560 | 1859 |
| 557 | 20240115 | 092900 | 304563480 | 7610 | 7610 | 7610 | 7600 | 143 |
| 558 | 20240115 | 092800 | 303476520 | 7600 | 7600 | 7600 | 7600 | 480 |
| 559 | 20240115 | 092700 | 299828520 | 7600 | 7590 | 7600 | 7590 | 528 |
| 560 | 20240115 | 092600 | 295815790 | 7590 | 7600 | 7600 | 7590 | 1292 |
| 561 | 20240115 | 092500 | 286007060 | 7600 | 7590 | 7600 | 7590 | 654 |
| 562 | 20240115 | 092400 | 281037930 | 7590 | 7590 | 7590 | 7560 | 1700 |
| 563 | 20240115 | 092300 | 268159270 | 7590 | 7560 | 7590 | 7560 | 580 |
| 564 | 20240115 | 092200 | 263764730 | 7560 | 7570 | 7570 | 7560 | 205 |
| 565 | 20240115 | 092100 | 262212930 | 7550 | 7560 | 7570 | 7550 | 442 |
| 566 | 20240115 | 092000 | 258868680 | 7560 | 7560 | 7570 | 7560 | 297 |
| 567 | 20240115 | 091900 | 256623350 | 7580 | 7540 | 7580 | 7530 | 1646 |
| 568 | 20240115 | 091800 | 244209660 | 7540 | 7550 | 7550 | 7540 | 32 |
| 569 | 20240115 | 091700 | 243968330 | 7540 | 7540 | 7580 | 7540 | 531 |
| 570 | 20240115 | 091600 | 239964270 | 7520 | 7570 | 7590 | 7520 | 1180 |
| 571 | 20240115 | 091500 | 231075020 | 7570 | 7580 | 7580 | 7570 | 304 |
| 572 | 20240115 | 091400 | 228772740 | 7590 | 7560 | 7590 | 7530 | 1019 |
| 573 | 20240115 | 091300 | 221087550 | 7560 | 7530 | 7560 | 7530 | 403 |
| 574 | 20240115 | 091200 | 218044020 | 7530 | 7520 | 7560 | 7520 | 58 |
| 575 | 20240115 | 091100 | 217607560 | 7520 | 7550 | 7550 | 7520 | 3133 |
| 576 | 20240115 | 091000 | 194013780 | 7540 | 7520 | 7550 | 7520 | 288 |
| 577 | 20240115 | 090900 | 191840680 | 7520 | 7510 | 7520 | 7500 | 2122 |
| 578 | 20240115 | 090800 | 175885490 | 7530 | 7420 | 7530 | 7420 | 1340 |
| 579 | 20240115 | 090700 | 165818910 | 7420 | 7420 | 7430 | 7410 | 1190 |
| 580 | 20240115 | 090600 | 156995820 | 7410 | 7470 | 7470 | 7410 | 3978 |
| 581 | 20240115 | 090500 | 127393370 | 7470 | 7510 | 7510 | 7460 | 837 |
| 582 | 20240115 | 090400 | 121143250 | 7470 | 7510 | 7510 | 7460 | 5588 |
| 583 | 20240115 | 090300 | 79265650 | 7510 | 7550 | 7550 | 7510 | 5541 |
| 584 | 20240115 | 090200 | 37627760 | 7550 | 7610 | 7610 | 7540 | 2146 |
| 585 | 20240115 | 090100 | 21378490 | 7620 | 7680 | 7680 | 7620 | 1310 |
| 586 | 20240115 | 090000 | 11320380 | 7680 | 7600 | 7680 | 7600 | 1489 |