28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 3 | 20240115 | 183000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20240115 | 182900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20240115 | 182800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20240115 | 182700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20240115 | 182600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20240115 | 182500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20240115 | 182400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20240115 | 182300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20240115 | 182200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20240115 | 182100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20240115 | 182000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20240115 | 181900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20240115 | 181800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20240115 | 181700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20240115 | 181600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20240115 | 181500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20240115 | 181400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20240115 | 181300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20240115 | 181200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20240115 | 181100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20240115 | 181000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20240115 | 180900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20240115 | 180800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20240115 | 180700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20240115 | 180600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20240115 | 180500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20240115 | 180400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20240115 | 180300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20240115 | 180200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20240115 | 180100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 33 | 20240115 | 180000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20240115 | 175900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20240115 | 175800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20240115 | 175700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20240115 | 175600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20240115 | 175500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20240115 | 175400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20240115 | 175300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20240115 | 175200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20240115 | 175100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20240115 | 175000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20240115 | 174900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20240115 | 174800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20240115 | 174700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20240115 | 174600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20240115 | 174500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20240115 | 174400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20240115 | 174300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20240115 | 174200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20240115 | 174100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20240115 | 174000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20240115 | 173900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20240115 | 173800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20240115 | 173700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20240115 | 173600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20240115 | 173500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20240115 | 173400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20240115 | 173300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20240115 | 173200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20240115 | 173100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 63 | 20240115 | 173000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20240115 | 172900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20240115 | 172800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20240115 | 172700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20240115 | 172600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20240115 | 172500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20240115 | 172400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20240115 | 172300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20240115 | 172200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20240115 | 172100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20240115 | 172000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20240115 | 171900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20240115 | 171800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20240115 | 171700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20240115 | 171600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20240115 | 171500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20240115 | 171400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20240115 | 171300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20240115 | 171200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20240115 | 171100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20240115 | 171000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20240115 | 170900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20240115 | 170800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20240115 | 170700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20240115 | 170600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20240115 | 170500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20240115 | 170400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20240115 | 170300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20240115 | 170200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20240115 | 170100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 93 | 20240115 | 170000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20240115 | 165900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20240115 | 165800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20240115 | 165700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20240115 | 165600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20240115 | 165500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20240115 | 165400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20240115 | 165300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20240115 | 165200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20240115 | 165100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20240115 | 165000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20240115 | 164900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20240115 | 164800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20240115 | 164700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20240115 | 164600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20240115 | 164500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20240115 | 164400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20240115 | 164300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20240115 | 164200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20240115 | 164100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20240115 | 164000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20240115 | 163900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20240115 | 163800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20240115 | 163700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20240115 | 163600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20240115 | 163500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20240115 | 163400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20240115 | 163300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20240115 | 163200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20240115 | 163100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 123 | 20240115 | 163000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20240115 | 162900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20240115 | 162800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20240115 | 162700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20240115 | 162600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20240115 | 162500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20240115 | 162400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20240115 | 162300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20240115 | 162200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20240115 | 162100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20240115 | 162000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20240115 | 161900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20240115 | 161800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20240115 | 161700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20240115 | 161600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20240115 | 161500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20240115 | 161400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20240115 | 161300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20240115 | 161200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20240115 | 161100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20240115 | 161000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20240115 | 160900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20240115 | 160800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20240115 | 160700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20240115 | 160600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20240115 | 160500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20240115 | 160400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20240115 | 160300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20240115 | 160200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20240115 | 160100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 153 | 20240115 | 160000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20240115 | 155900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20240115 | 155800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20240115 | 155700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20240115 | 155600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20240115 | 155500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20240115 | 155400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20240115 | 155300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20240115 | 155200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20240115 | 155100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20240115 | 155000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20240115 | 154900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20240115 | 154800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20240115 | 154700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20240115 | 154600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20240115 | 154500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20240115 | 154400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20240115 | 154300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20240115 | 154200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20240115 | 154100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20240115 | 154000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20240115 | 153900 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20240115 | 153800 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20240115 | 153700 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20240115 | 153600 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20240115 | 153500 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20240115 | 153400 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20240115 | 153300 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20240115 | 153200 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20240115 | 153100 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 183 | 20240115 | 153000 | 1025719790 | 7780 | 7780 | 7780 | 7780 | 4213 |
| 184 | 20240115 | 152900 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 185 | 20240115 | 152800 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 186 | 20240115 | 152700 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 187 | 20240115 | 152600 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 188 | 20240115 | 152500 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 189 | 20240115 | 152400 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 190 | 20240115 | 152300 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 191 | 20240115 | 152200 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 192 | 20240115 | 152100 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 193 | 20240115 | 152000 | 992942650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 194 | 20240115 | 151900 | 992942650 | 7820 | 7760 | 7820 | 7760 | 682 |
| 195 | 20240115 | 151800 | 987650150 | 7820 | 7820 | 7820 | 7820 | 0 |
| 196 | 20240115 | 151700 | 987650150 | 7820 | 7800 | 7820 | 7760 | 44 |
| 197 | 20240115 | 151600 | 987306850 | 7800 | 7760 | 7800 | 7760 | 836 |
| 198 | 20240115 | 151500 | 980786930 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20240115 | 151400 | 980786930 | 7800 | 7800 | 7800 | 7760 | 260 |
| 200 | 20240115 | 151300 | 978761290 | 7760 | 7760 | 7810 | 7760 | 37 |
| 201 | 20240115 | 151200 | 978474120 | 7750 | 7820 | 7820 | 7750 | 1002 |
| 202 | 20240115 | 151100 | 970707150 | 7770 | 7780 | 7830 | 7770 | 1616 |
| 203 | 20240115 | 151000 | 958102760 | 7830 | 7820 | 7830 | 7780 | 7 |
| 204 | 20240115 | 150900 | 958048010 | 7780 | 7800 | 7800 | 7770 | 3035 |
| 205 | 20240115 | 150800 | 934413510 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20240115 | 150700 | 934413510 | 7800 | 7800 | 7800 | 7800 | 741 |
| 207 | 20240115 | 150600 | 928633710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 208 | 20240115 | 150500 | 928633710 | 7840 | 7800 | 7840 | 7800 | 101 |
| 209 | 20240115 | 150400 | 927845870 | 7800 | 7800 | 7800 | 7800 | 167 |
| 210 | 20240115 | 150300 | 926543270 | 7800 | 7800 | 7800 | 7800 | 41 |
| 211 | 20240115 | 150200 | 926223470 | 7800 | 7800 | 7800 | 7800 | 155 |
| 212 | 20240115 | 150100 | 925014470 | 7800 | 7800 | 7810 | 7790 | 1002 |
| 213 | 20240115 | 150000 | 917199030 | 7810 | 7800 | 7810 | 7800 | 80 |
| 214 | 20240115 | 145900 | 916574980 | 7800 | 7810 | 7810 | 7800 | 32 |
| 215 | 20240115 | 145800 | 916325250 | 7800 | 7810 | 7840 | 7800 | 102 |
| 216 | 20240115 | 145700 | 915529600 | 7790 | 7790 | 7790 | 7790 | 35 |
| 217 | 20240115 | 145600 | 915256950 | 7790 | 7790 | 7790 | 7790 | 2043 |
| 218 | 20240115 | 145500 | 899341980 | 7790 | 7790 | 7790 | 7790 | 510 |
| 219 | 20240115 | 145400 | 895369080 | 7780 | 7810 | 7810 | 7780 | 2253 |
| 220 | 20240115 | 145300 | 877831640 | 7800 | 7820 | 7820 | 7800 | 2625 |
| 221 | 20240115 | 145200 | 857342310 | 7820 | 7820 | 7820 | 7820 | 13 |
| 222 | 20240115 | 145100 | 857240650 | 7820 | 7820 | 7820 | 7820 | 21 |
| 223 | 20240115 | 145000 | 857076430 | 7820 | 7820 | 7820 | 7810 | 1313 |
| 224 | 20240115 | 144900 | 846811300 | 7860 | 7830 | 7860 | 7820 | 118 |
| 225 | 20240115 | 144800 | 845888450 | 7830 | 7830 | 7830 | 7820 | 22 |
| 226 | 20240115 | 144700 | 845716360 | 7820 | 7830 | 7860 | 7820 | 1264 |
| 227 | 20240115 | 144600 | 835830660 | 7860 | 7820 | 7860 | 7820 | 1023 |
| 228 | 20240115 | 144500 | 827829610 | 7850 | 7860 | 7860 | 7820 | 376 |
| 229 | 20240115 | 144400 | 824889090 | 7820 | 7820 | 7820 | 7820 | 474 |
| 230 | 20240115 | 144300 | 821182410 | 7820 | 7820 | 7820 | 7820 | 19 |
| 231 | 20240115 | 144200 | 821033830 | 7860 | 7860 | 7860 | 7810 | 59 |
| 232 | 20240115 | 144100 | 820570940 | 7860 | 7810 | 7860 | 7810 | 21 |
| 233 | 20240115 | 144000 | 820406830 | 7860 | 7820 | 7860 | 7810 | 1187 |
| 234 | 20240115 | 143900 | 811134900 | 7830 | 7830 | 7830 | 7830 | 15 |
| 235 | 20240115 | 143800 | 811017450 | 7830 | 7830 | 7830 | 7830 | 18 |
| 236 | 20240115 | 143700 | 810876510 | 7830 | 7830 | 7830 | 7830 | 19 |
| 237 | 20240115 | 143600 | 810727740 | 7830 | 7830 | 7830 | 7830 | 21 |
| 238 | 20240115 | 143500 | 810563310 | 7820 | 7820 | 7820 | 7820 | 36 |
| 239 | 20240115 | 143400 | 810281790 | 7820 | 7820 | 7830 | 7820 | 1646 |
| 240 | 20240115 | 143300 | 797395740 | 7820 | 7830 | 7830 | 7820 | 170 |
| 241 | 20240115 | 143200 | 796065970 | 7830 | 7830 | 7830 | 7830 | 32 |
| 242 | 20240115 | 143100 | 795815410 | 7860 | 7830 | 7860 | 7830 | 37 |
| 243 | 20240115 | 143000 | 795525640 | 7870 | 7870 | 7870 | 7830 | 5 |
| 244 | 20240115 | 142900 | 795486330 | 7830 | 7830 | 7830 | 7830 | 35 |
| 245 | 20240115 | 142800 | 795212280 | 7830 | 7830 | 7830 | 7830 | 1 |
| 246 | 20240115 | 142700 | 795204450 | 7870 | 7830 | 7870 | 7830 | 57 |
| 247 | 20240115 | 142600 | 794757980 | 7870 | 7870 | 7870 | 7870 | 0 |
| 248 | 20240115 | 142500 | 794757980 | 7870 | 7840 | 7870 | 7840 | 44 |
| 249 | 20240115 | 142400 | 794412960 | 7870 | 7840 | 7870 | 7840 | 2 |
| 250 | 20240115 | 142300 | 794397250 | 7880 | 7840 | 7880 | 7840 | 39 |
| 251 | 20240115 | 142200 | 794091370 | 7850 | 7850 | 7880 | 7850 | 75 |
| 252 | 20240115 | 142100 | 793502410 | 7850 | 7850 | 7850 | 7850 | 36 |
| 253 | 20240115 | 142000 | 793219810 | 7880 | 7850 | 7880 | 7850 | 3 |
| 254 | 20240115 | 141900 | 793196200 | 7850 | 7850 | 7880 | 7850 | 38 |
| 255 | 20240115 | 141800 | 792897840 | 7880 | 7850 | 7880 | 7850 | 3 |
| 256 | 20240115 | 141700 | 792874230 | 7850 | 7870 | 7890 | 7850 | 939 |
| 257 | 20240115 | 141600 | 785484660 | 7850 | 7870 | 7870 | 7850 | 19 |
| 258 | 20240115 | 141500 | 785335470 | 7850 | 7870 | 7870 | 7850 | 23 |
| 259 | 20240115 | 141400 | 785154860 | 7850 | 7850 | 7870 | 7840 | 22 |
| 260 | 20240115 | 141300 | 784982110 | 7850 | 7850 | 7850 | 7850 | 17 |
| 261 | 20240115 | 141200 | 784848660 | 7870 | 7840 | 7870 | 7840 | 543 |
| 262 | 20240115 | 141100 | 780576360 | 7840 | 7840 | 7840 | 7840 | 1 |
| 263 | 20240115 | 141000 | 780568520 | 7870 | 7840 | 7870 | 7840 | 43 |
| 264 | 20240115 | 140900 | 780231250 | 7840 | 7840 | 7840 | 7840 | 0 |
| 265 | 20240115 | 140800 | 780231250 | 7840 | 7850 | 7850 | 7840 | 56 |
| 266 | 20240115 | 140700 | 779792200 | 7860 | 7870 | 7870 | 7860 | 215 |
| 267 | 20240115 | 140600 | 778100270 | 7840 | 7840 | 7870 | 7840 | 39 |
| 268 | 20240115 | 140500 | 777794420 | 7840 | 7840 | 7840 | 7840 | 1 |
| 269 | 20240115 | 140400 | 777786580 | 7840 | 7840 | 7840 | 7840 | 47 |
| 270 | 20240115 | 140300 | 777418100 | 7870 | 7850 | 7870 | 7850 | 13 |
| 271 | 20240115 | 140200 | 777316030 | 7850 | 7840 | 7850 | 7840 | 40 |
| 272 | 20240115 | 140100 | 777002390 | 7850 | 7840 | 7850 | 7840 | 442 |
| 273 | 20240115 | 140000 | 773536710 | 7820 | 7820 | 7820 | 7820 | 92 |
| 274 | 20240115 | 135900 | 772817270 | 7820 | 7820 | 7820 | 7820 | 0 |
| 275 | 20240115 | 135800 | 772817270 | 7820 | 7820 | 7820 | 7820 | 35 |
| 276 | 20240115 | 135700 | 772543570 | 7820 | 7820 | 7820 | 7820 | 2 |
| 277 | 20240115 | 135600 | 772527930 | 7820 | 7820 | 7820 | 7820 | 20 |
| 278 | 20240115 | 135500 | 772371530 | 7820 | 7820 | 7820 | 7820 | 18 |
| 279 | 20240115 | 135400 | 772230770 | 7840 | 7810 | 7840 | 7810 | 196 |
| 280 | 20240115 | 135300 | 770697240 | 7810 | 7810 | 7810 | 7810 | 16 |
| 281 | 20240115 | 135200 | 770572280 | 7800 | 7810 | 7810 | 7800 | 219 |
| 282 | 20240115 | 135100 | 768864060 | 7810 | 7810 | 7810 | 7810 | 18 |
| 283 | 20240115 | 135000 | 768723480 | 7810 | 7820 | 7820 | 7810 | 97 |
| 284 | 20240115 | 134900 | 767965120 | 7820 | 7820 | 7820 | 7820 | 18 |
| 285 | 20240115 | 134800 | 767824360 | 7820 | 7820 | 7820 | 7820 | 20 |
| 286 | 20240115 | 134700 | 767667960 | 7820 | 7820 | 7820 | 7820 | 16 |
| 287 | 20240115 | 134600 | 767542840 | 7820 | 7820 | 7820 | 7820 | 21 |
| 288 | 20240115 | 134500 | 767378620 | 7810 | 7800 | 7810 | 7800 | 232 |
| 289 | 20240115 | 134400 | 765566870 | 7810 | 7810 | 7810 | 7810 | 1396 |
| 290 | 20240115 | 134300 | 754664110 | 7810 | 7810 | 7810 | 7810 | 17 |
| 291 | 20240115 | 134200 | 754531340 | 7810 | 7810 | 7810 | 7810 | 20 |
| 292 | 20240115 | 134100 | 754375140 | 7840 | 7800 | 7840 | 7800 | 18 |
| 293 | 20240115 | 134000 | 754234660 | 7800 | 7820 | 7840 | 7800 | 1232 |
| 294 | 20240115 | 133900 | 744617430 | 7840 | 7810 | 7840 | 7810 | 390 |
| 295 | 20240115 | 133800 | 741567780 | 7810 | 7810 | 7810 | 7810 | 19 |
| 296 | 20240115 | 133700 | 741419390 | 7810 | 7810 | 7810 | 7810 | 0 |
| 297 | 20240115 | 133600 | 741419390 | 7810 | 7810 | 7810 | 7810 | 36 |
| 298 | 20240115 | 133500 | 741138230 | 7810 | 7810 | 7810 | 7810 | 0 |
| 299 | 20240115 | 133400 | 741138230 | 7810 | 7810 | 7810 | 7810 | 223 |
| 300 | 20240115 | 133300 | 739396600 | 7810 | 7810 | 7810 | 7810 | 0 |
| 301 | 20240115 | 133200 | 739396600 | 7810 | 7810 | 7810 | 7810 | 36 |
| 302 | 20240115 | 133100 | 739115440 | 7810 | 7810 | 7810 | 7810 | 0 |
| 303 | 20240115 | 133000 | 739115440 | 7810 | 7800 | 7810 | 7800 | 218 |
| 304 | 20240115 | 132900 | 737413430 | 7800 | 7800 | 7800 | 7800 | 0 |
| 305 | 20240115 | 132800 | 737413430 | 7800 | 7800 | 7800 | 7800 | 35 |
| 306 | 20240115 | 132700 | 737140430 | 7800 | 7800 | 7800 | 7790 | 269 |
| 307 | 20240115 | 132600 | 735044830 | 7790 | 7790 | 7790 | 7790 | 35 |
| 308 | 20240115 | 132500 | 734772180 | 7800 | 7810 | 7810 | 7800 | 532 |
| 309 | 20240115 | 132400 | 730619180 | 7810 | 7810 | 7810 | 7810 | 36 |
| 310 | 20240115 | 132300 | 730338020 | 7810 | 7810 | 7810 | 7810 | 0 |
| 311 | 20240115 | 132200 | 730338020 | 7810 | 7810 | 7810 | 7810 | 279 |
| 312 | 20240115 | 132100 | 728159030 | 7810 | 7810 | 7810 | 7810 | 0 |
| 313 | 20240115 | 132000 | 728159030 | 7810 | 7810 | 7810 | 7810 | 36 |
| 314 | 20240115 | 131900 | 727877870 | 7810 | 7810 | 7810 | 7810 | 1 |
| 315 | 20240115 | 131800 | 727870060 | 7810 | 7820 | 7820 | 7810 | 186 |
| 316 | 20240115 | 131700 | 726415720 | 7820 | 7820 | 7820 | 7820 | 33 |
| 317 | 20240115 | 131600 | 726157660 | 7820 | 7820 | 7820 | 7820 | 19 |
| 318 | 20240115 | 131500 | 726009080 | 7820 | 7820 | 7840 | 7820 | 57 |
| 319 | 20240115 | 131400 | 725563300 | 7820 | 7820 | 7820 | 7820 | 19 |
| 320 | 20240115 | 131300 | 725414720 | 7820 | 7820 | 7820 | 7820 | 36 |
| 321 | 20240115 | 131200 | 725133200 | 7820 | 7820 | 7820 | 7820 | 300 |
| 322 | 20240115 | 131100 | 722787200 | 7820 | 7820 | 7820 | 7820 | 35 |
| 323 | 20240115 | 131000 | 722513500 | 7820 | 7820 | 7820 | 7820 | 0 |
| 324 | 20240115 | 130900 | 722513500 | 7820 | 7820 | 7820 | 7820 | 35 |
| 325 | 20240115 | 130800 | 722239800 | 7820 | 7820 | 7820 | 7820 | 0 |
| 326 | 20240115 | 130700 | 722239800 | 7820 | 7820 | 7820 | 7820 | 36 |
| 327 | 20240115 | 130600 | 721958280 | 7820 | 7820 | 7820 | 7820 | 0 |
| 328 | 20240115 | 130500 | 721958280 | 7820 | 7820 | 7820 | 7820 | 36 |
| 329 | 20240115 | 130400 | 721676760 | 7820 | 7820 | 7820 | 7820 | 0 |
| 330 | 20240115 | 130300 | 721676760 | 7820 | 7830 | 7830 | 7820 | 534 |
| 331 | 20240115 | 130200 | 717498190 | 7830 | 7830 | 7830 | 7830 | 36 |
| 332 | 20240115 | 130100 | 717216310 | 7830 | 7830 | 7830 | 7830 | 576 |
| 333 | 20240115 | 130000 | 712706230 | 7840 | 7840 | 7840 | 7840 | 635 |
| 334 | 20240115 | 125900 | 707727830 | 7850 | 7850 | 7850 | 7850 | 23 |
| 335 | 20240115 | 125800 | 707547280 | 7850 | 7850 | 7850 | 7850 | 3 |
| 336 | 20240115 | 125700 | 707523730 | 7840 | 7840 | 7840 | 7840 | 19 |
| 337 | 20240115 | 125600 | 707374770 | 7840 | 7840 | 7840 | 7840 | 16 |
| 338 | 20240115 | 125500 | 707249330 | 7850 | 7840 | 7850 | 7830 | 945 |
| 339 | 20240115 | 125400 | 699841750 | 7840 | 7850 | 7850 | 7840 | 18 |
| 340 | 20240115 | 125300 | 699700620 | 7850 | 7840 | 7850 | 7840 | 190 |
| 341 | 20240115 | 125200 | 698209310 | 7840 | 7840 | 7840 | 7840 | 18 |
| 342 | 20240115 | 125100 | 698068190 | 7840 | 7840 | 7840 | 7840 | 19 |
| 343 | 20240115 | 125000 | 697919230 | 7840 | 7840 | 7840 | 7840 | 16 |
| 344 | 20240115 | 124900 | 697793790 | 7840 | 7840 | 7840 | 7840 | 19 |
| 345 | 20240115 | 124800 | 697644830 | 7840 | 7840 | 7840 | 7840 | 67 |
| 346 | 20240115 | 124700 | 697119550 | 7850 | 7840 | 7850 | 7840 | 48 |
| 347 | 20240115 | 124600 | 696742930 | 7840 | 7840 | 7840 | 7840 | 18 |
| 348 | 20240115 | 124500 | 696601810 | 7850 | 7840 | 7850 | 7840 | 219 |
| 349 | 20240115 | 124400 | 694882850 | 7840 | 7840 | 7840 | 7840 | 20 |
| 350 | 20240115 | 124300 | 694726050 | 7840 | 7840 | 7840 | 7840 | 151 |
| 351 | 20240115 | 124200 | 693542210 | 7850 | 7850 | 7850 | 7850 | 3611 |
| 352 | 20240115 | 124100 | 665195860 | 7850 | 7850 | 7850 | 7850 | 19 |
| 353 | 20240115 | 124000 | 665046710 | 7850 | 7860 | 7860 | 7850 | 515 |
| 354 | 20240115 | 123900 | 660999710 | 7860 | 7880 | 7890 | 7860 | 2039 |
| 355 | 20240115 | 123800 | 644932560 | 7920 | 7890 | 7940 | 7890 | 253 |
| 356 | 20240115 | 123700 | 642929080 | 7870 | 7870 | 7870 | 7870 | 35 |
| 357 | 20240115 | 123600 | 642653630 | 7870 | 7870 | 7870 | 7870 | 0 |
| 358 | 20240115 | 123500 | 642653630 | 7870 | 7890 | 7900 | 7870 | 49 |
| 359 | 20240115 | 123400 | 642267930 | 7890 | 7890 | 7890 | 7890 | 2 |
| 360 | 20240115 | 123300 | 642252150 | 7870 | 7900 | 7900 | 7870 | 20 |
| 361 | 20240115 | 123200 | 642094660 | 7900 | 7900 | 7900 | 7900 | 2 |
| 362 | 20240115 | 123100 | 642078860 | 7910 | 7890 | 7910 | 7870 | 59 |
| 363 | 20240115 | 123000 | 641613980 | 7910 | 7910 | 7910 | 7910 | 0 |
| 364 | 20240115 | 122900 | 641613980 | 7910 | 7880 | 7910 | 7870 | 49 |
| 365 | 20240115 | 122800 | 641228160 | 7870 | 7870 | 7870 | 7870 | 0 |
| 366 | 20240115 | 122700 | 641228160 | 7870 | 7870 | 7870 | 7870 | 40 |
| 367 | 20240115 | 122600 | 640913360 | 7870 | 7870 | 7870 | 7870 | 0 |
| 368 | 20240115 | 122500 | 640913360 | 7870 | 7870 | 7870 | 7870 | 35 |
| 369 | 20240115 | 122400 | 640637910 | 7860 | 7860 | 7860 | 7860 | 0 |
| 370 | 20240115 | 122300 | 640637910 | 7860 | 7880 | 7880 | 7860 | 38 |
| 371 | 20240115 | 122200 | 640339170 | 7860 | 7860 | 7860 | 7860 | 0 |
| 372 | 20240115 | 122100 | 640339170 | 7860 | 7860 | 7860 | 7860 | 36 |
| 373 | 20240115 | 122000 | 640056210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 374 | 20240115 | 121900 | 640056210 | 7860 | 7870 | 7880 | 7860 | 663 |
| 375 | 20240115 | 121800 | 634840970 | 7870 | 7870 | 7880 | 7870 | 219 |
| 376 | 20240115 | 121700 | 633117420 | 7870 | 7880 | 7880 | 7870 | 262 |
| 377 | 20240115 | 121600 | 631053050 | 7880 | 7880 | 7880 | 7880 | 17 |
| 378 | 20240115 | 121500 | 630919090 | 7880 | 7880 | 7920 | 7880 | 521 |
| 379 | 20240115 | 121400 | 626813570 | 7880 | 7880 | 7920 | 7880 | 38 |
| 380 | 20240115 | 121300 | 626514080 | 7890 | 7890 | 7890 | 7890 | 79 |
| 381 | 20240115 | 121200 | 625890770 | 7890 | 7890 | 7890 | 7890 | 36 |
| 382 | 20240115 | 121100 | 625606730 | 7920 | 7910 | 7920 | 7910 | 300 |
| 383 | 20240115 | 121000 | 623231230 | 7890 | 7890 | 7890 | 7890 | 587 |
| 384 | 20240115 | 120900 | 618599800 | 7890 | 7900 | 7900 | 7890 | 1530 |
| 385 | 20240115 | 120800 | 606527770 | 7900 | 7900 | 7900 | 7890 | 37 |
| 386 | 20240115 | 120700 | 606235640 | 7900 | 7900 | 7900 | 7900 | 9 |
| 387 | 20240115 | 120600 | 606164540 | 7900 | 7890 | 7900 | 7890 | 39 |
| 388 | 20240115 | 120500 | 605856790 | 7890 | 7890 | 7890 | 7890 | 1 |
| 389 | 20240115 | 120400 | 605848900 | 7890 | 7900 | 7900 | 7890 | 28 |
| 390 | 20240115 | 120300 | 605627880 | 7920 | 7890 | 7920 | 7890 | 40 |
| 391 | 20240115 | 120200 | 605311110 | 7920 | 7870 | 7920 | 7870 | 39 |
| 392 | 20240115 | 120100 | 605003880 | 7880 | 7880 | 7880 | 7880 | 1 |
| 393 | 20240115 | 120000 | 604996000 | 7900 | 7870 | 7900 | 7870 | 140 |
| 394 | 20240115 | 115900 | 603891020 | 7870 | 7870 | 7870 | 7870 | 2 |
| 395 | 20240115 | 115800 | 603875280 | 7870 | 7870 | 7870 | 7870 | 21 |
| 396 | 20240115 | 115700 | 603710010 | 7860 | 7870 | 7890 | 7860 | 896 |
| 397 | 20240115 | 115600 | 596642850 | 7850 | 7850 | 7850 | 7850 | 19 |
| 398 | 20240115 | 115500 | 596493700 | 7850 | 7870 | 7870 | 7850 | 20 |
| 399 | 20240115 | 115400 | 596336640 | 7850 | 7850 | 7850 | 7850 | 24 |
| 400 | 20240115 | 115300 | 596148240 | 7850 | 7850 | 7850 | 7850 | 16 |
| 401 | 20240115 | 115200 | 596022640 | 7850 | 7850 | 7850 | 7850 | 18 |
| 402 | 20240115 | 115100 | 595881340 | 7850 | 7850 | 7850 | 7850 | 17 |
| 403 | 20240115 | 115000 | 595747890 | 7850 | 7850 | 7850 | 7850 | 19 |
| 404 | 20240115 | 114900 | 595598740 | 7850 | 7850 | 7850 | 7850 | 17 |
| 405 | 20240115 | 114800 | 595465290 | 7850 | 7850 | 7850 | 7850 | 19 |
| 406 | 20240115 | 114700 | 595316140 | 7880 | 7850 | 7880 | 7850 | 169 |
| 407 | 20240115 | 114600 | 593989400 | 7880 | 7860 | 7880 | 7850 | 426 |
| 408 | 20240115 | 114500 | 590644670 | 7850 | 7850 | 7850 | 7850 | 19 |
| 409 | 20240115 | 114400 | 590495520 | 7850 | 7870 | 7870 | 7850 | 24 |
| 410 | 20240115 | 114300 | 590307040 | 7850 | 7850 | 7850 | 7850 | 17 |
| 411 | 20240115 | 114200 | 590173590 | 7850 | 7850 | 7850 | 7850 | 19 |
| 412 | 20240115 | 114100 | 590024440 | 7870 | 7850 | 7870 | 7850 | 20 |
| 413 | 20240115 | 114000 | 589867420 | 7870 | 7850 | 7870 | 7850 | 24 |
| 414 | 20240115 | 113900 | 589678940 | 7850 | 7850 | 7850 | 7850 | 1 |
| 415 | 20240115 | 113800 | 589671090 | 7850 | 7850 | 7850 | 7850 | 56 |
| 416 | 20240115 | 113700 | 589231490 | 7850 | 7850 | 7850 | 7850 | 0 |
| 417 | 20240115 | 113600 | 589231490 | 7850 | 7850 | 7850 | 7850 | 35 |
| 418 | 20240115 | 113500 | 588956740 | 7870 | 7870 | 7870 | 7850 | 228 |
| 419 | 20240115 | 113400 | 587166780 | 7850 | 7870 | 7870 | 7850 | 37 |
| 420 | 20240115 | 113300 | 586876290 | 7840 | 7840 | 7840 | 7840 | 0 |
| 421 | 20240115 | 113200 | 586876290 | 7840 | 7840 | 7840 | 7840 | 36 |
| 422 | 20240115 | 113100 | 586594050 | 7870 | 7870 | 7870 | 7870 | 2 |
| 423 | 20240115 | 113000 | 586578310 | 7870 | 7850 | 7870 | 7840 | 285 |
| 424 | 20240115 | 112900 | 584343650 | 7850 | 7840 | 7850 | 7840 | 34 |
| 425 | 20240115 | 112800 | 584077060 | 7840 | 7840 | 7840 | 7840 | 34 |
| 426 | 20240115 | 112700 | 583810500 | 7890 | 7890 | 7890 | 7890 | 0 |
| 427 | 20240115 | 112600 | 583810500 | 7890 | 7860 | 7890 | 7840 | 62 |
| 428 | 20240115 | 112500 | 583323690 | 7840 | 7840 | 7840 | 7840 | 0 |
| 429 | 20240115 | 112400 | 583323690 | 7840 | 7860 | 7860 | 7840 | 48 |
| 430 | 20240115 | 112300 | 582947130 | 7840 | 7840 | 7840 | 7840 | 8 |
| 431 | 20240115 | 112200 | 582884410 | 7840 | 7840 | 7840 | 7840 | 35 |
| 432 | 20240115 | 112100 | 582610010 | 7840 | 7840 | 7840 | 7840 | 0 |
| 433 | 20240115 | 112000 | 582610010 | 7840 | 7840 | 7840 | 7840 | 192 |
| 434 | 20240115 | 111900 | 581104730 | 7840 | 7840 | 7840 | 7840 | 17 |
| 435 | 20240115 | 111800 | 580971450 | 7840 | 7840 | 7840 | 7840 | 19 |
| 436 | 20240115 | 111700 | 580822490 | 7840 | 7840 | 7840 | 7840 | 17 |
| 437 | 20240115 | 111600 | 580689210 | 7840 | 7840 | 7840 | 7840 | 19 |
| 438 | 20240115 | 111500 | 580540250 | 7840 | 7840 | 7840 | 7840 | 16 |
| 439 | 20240115 | 111400 | 580414810 | 7840 | 7840 | 7840 | 7840 | 19 |
| 440 | 20240115 | 111300 | 580265850 | 7850 | 7840 | 7900 | 7840 | 456 |
| 441 | 20240115 | 111200 | 576669590 | 7840 | 7840 | 7840 | 7840 | 223 |
| 442 | 20240115 | 111100 | 574921270 | 7840 | 7840 | 7840 | 7840 | 36 |
| 443 | 20240115 | 111000 | 574639030 | 7840 | 7840 | 7840 | 7840 | 5 |
| 444 | 20240115 | 110900 | 574599830 | 7840 | 7840 | 7840 | 7840 | 63 |
| 445 | 20240115 | 110800 | 574105910 | 7840 | 7840 | 7840 | 7840 | 129 |
| 446 | 20240115 | 110700 | 573094550 | 7840 | 7880 | 7880 | 7830 | 89 |
| 447 | 20240115 | 110600 | 572395150 | 7830 | 7830 | 7830 | 7830 | 262 |
| 448 | 20240115 | 110500 | 570343690 | 7830 | 7820 | 7830 | 7820 | 135 |
| 449 | 20240115 | 110400 | 569286990 | 7880 | 7880 | 7880 | 7820 | 2704 |
| 450 | 20240115 | 110300 | 548118310 | 7890 | 7820 | 7890 | 7820 | 198 |
| 451 | 20240115 | 110200 | 546563370 | 7820 | 7820 | 7820 | 7820 | 326 |
| 452 | 20240115 | 110100 | 544014050 | 7790 | 7790 | 7790 | 7790 | 36 |
| 453 | 20240115 | 110000 | 543733610 | 7790 | 7790 | 7790 | 7790 | 580 |
| 454 | 20240115 | 105900 | 539215410 | 7790 | 7790 | 7790 | 7790 | 59 |
| 455 | 20240115 | 105800 | 538755800 | 7780 | 7780 | 7780 | 7780 | 17 |
| 456 | 20240115 | 105700 | 538623540 | 7780 | 7780 | 7780 | 7780 | 18 |
| 457 | 20240115 | 105600 | 538483500 | 7780 | 7780 | 7780 | 7780 | 16 |
| 458 | 20240115 | 105500 | 538359020 | 7780 | 7780 | 7780 | 7780 | 19 |
| 459 | 20240115 | 105400 | 538211200 | 7780 | 7790 | 7820 | 7780 | 1117 |
| 460 | 20240115 | 105300 | 529506940 | 7790 | 7790 | 7790 | 7790 | 22 |
| 461 | 20240115 | 105200 | 529335560 | 7780 | 7780 | 7780 | 7780 | 17 |
| 462 | 20240115 | 105100 | 529203300 | 7780 | 7810 | 7810 | 7780 | 156 |
| 463 | 20240115 | 105000 | 527985510 | 7780 | 7780 | 7810 | 7780 | 124 |
| 464 | 20240115 | 104900 | 527020740 | 7780 | 7780 | 7810 | 7780 | 2418 |
| 465 | 20240115 | 104800 | 508193700 | 7790 | 7790 | 7790 | 7790 | 187 |
| 466 | 20240115 | 104700 | 506736970 | 7790 | 7790 | 7790 | 7790 | 153 |
| 467 | 20240115 | 104600 | 505545100 | 7790 | 7790 | 7790 | 7790 | 17 |
| 468 | 20240115 | 104500 | 505412670 | 7790 | 7790 | 7790 | 7790 | 32 |
| 469 | 20240115 | 104400 | 505163390 | 7790 | 7790 | 7790 | 7790 | 16 |
| 470 | 20240115 | 104300 | 505038750 | 7780 | 7780 | 7780 | 7780 | 23 |
| 471 | 20240115 | 104200 | 504859810 | 7810 | 7780 | 7810 | 7780 | 56 |
| 472 | 20240115 | 104100 | 504422960 | 7780 | 7810 | 7810 | 7780 | 23 |
| 473 | 20240115 | 104000 | 504243870 | 7810 | 7770 | 7810 | 7770 | 106 |
| 474 | 20240115 | 103900 | 503420010 | 7770 | 7770 | 7770 | 7770 | 36 |
| 475 | 20240115 | 103800 | 503140290 | 7770 | 7770 | 7770 | 7770 | 208 |
| 476 | 20240115 | 103700 | 501524130 | 7770 | 7770 | 7770 | 7770 | 144 |
| 477 | 20240115 | 103600 | 500405250 | 7770 | 7770 | 7770 | 7770 | 0 |
| 478 | 20240115 | 103500 | 500405250 | 7770 | 7770 | 7770 | 7770 | 136 |
| 479 | 20240115 | 103400 | 499348530 | 7810 | 7780 | 7810 | 7770 | 198 |
| 480 | 20240115 | 103300 | 497805010 | 7780 | 7780 | 7780 | 7770 | 540 |
| 481 | 20240115 | 103200 | 493603990 | 7770 | 7770 | 7770 | 7770 | 0 |
| 482 | 20240115 | 103100 | 493603990 | 7770 | 7770 | 7770 | 7770 | 35 |
| 483 | 20240115 | 103000 | 493332040 | 7770 | 7800 | 7800 | 7750 | 4003 |
| 484 | 20240115 | 102900 | 462284370 | 7800 | 7800 | 7800 | 7800 | 132 |
| 485 | 20240115 | 102800 | 461254770 | 7760 | 7810 | 7810 | 7760 | 23 |
| 486 | 20240115 | 102700 | 461075290 | 7760 | 7770 | 7770 | 7760 | 821 |
| 487 | 20240115 | 102600 | 454704130 | 7770 | 7770 | 7770 | 7770 | 1182 |
| 488 | 20240115 | 102500 | 445519990 | 7770 | 7790 | 7790 | 7770 | 2309 |
| 489 | 20240115 | 102400 | 427554750 | 7780 | 7780 | 7780 | 7780 | 0 |
| 490 | 20240115 | 102300 | 427554750 | 7780 | 7780 | 7780 | 7780 | 403 |
| 491 | 20240115 | 102200 | 424419410 | 7820 | 7800 | 7820 | 7800 | 882 |
| 492 | 20240115 | 102100 | 417539550 | 7790 | 7830 | 7830 | 7780 | 6370 |
| 493 | 20240115 | 102000 | 367793800 | 7840 | 7840 | 7840 | 7840 | 435 |
| 494 | 20240115 | 101900 | 364383400 | 7840 | 7840 | 7840 | 7840 | 57 |
| 495 | 20240115 | 101800 | 363936520 | 7840 | 7840 | 7840 | 7840 | 49 |
| 496 | 20240115 | 101700 | 363552360 | 7850 | 7870 | 7870 | 7850 | 580 |
| 497 | 20240115 | 101600 | 358998800 | 7870 | 7880 | 7960 | 7870 | 382 |
| 498 | 20240115 | 101500 | 355982690 | 7850 | 7850 | 7850 | 7850 | 19 |
| 499 | 20240115 | 101400 | 355833540 | 7880 | 7850 | 7880 | 7850 | 37 |
| 500 | 20240115 | 101300 | 355543060 | 7850 | 7850 | 7850 | 7850 | 115 |
| 501 | 20240115 | 101200 | 354640310 | 7880 | 7840 | 7880 | 7840 | 119 |
| 502 | 20240115 | 101100 | 353707270 | 7840 | 7840 | 7840 | 7840 | 0 |
| 503 | 20240115 | 101000 | 353707270 | 7840 | 7850 | 7850 | 7840 | 773 |
| 504 | 20240115 | 100900 | 347644290 | 7850 | 7850 | 7850 | 7850 | 463 |
| 505 | 20240115 | 100800 | 344009740 | 7850 | 7850 | 7850 | 7850 | 36 |
| 506 | 20240115 | 100700 | 343727140 | 7850 | 7850 | 7850 | 7850 | 0 |
| 507 | 20240115 | 100600 | 343727140 | 7850 | 7850 | 7850 | 7850 | 35 |
| 508 | 20240115 | 100500 | 343452390 | 7850 | 7850 | 7850 | 7850 | 93 |
| 509 | 20240115 | 100400 | 342722340 | 7850 | 7850 | 7850 | 7850 | 36 |
| 510 | 20240115 | 100300 | 342439740 | 7850 | 7850 | 7850 | 7850 | 0 |
| 511 | 20240115 | 100200 | 342439740 | 7850 | 7860 | 7860 | 7850 | 764 |
| 512 | 20240115 | 100100 | 336441770 | 7860 | 7860 | 7860 | 7860 | 17 |
| 513 | 20240115 | 100000 | 336308150 | 7860 | 7860 | 7860 | 7860 | 785 |
| 514 | 20240115 | 095900 | 330138050 | 7860 | 7870 | 7870 | 7860 | 1395 |
| 515 | 20240115 | 095800 | 319164370 | 7880 | 7870 | 7880 | 7870 | 44 |
| 516 | 20240115 | 095700 | 318817890 | 7870 | 7870 | 7870 | 7870 | 0 |
| 517 | 20240115 | 095600 | 318817890 | 7870 | 7870 | 7870 | 7870 | 87 |
| 518 | 20240115 | 095500 | 318133200 | 7880 | 7880 | 7880 | 7880 | 233 |
| 519 | 20240115 | 095400 | 316297160 | 7920 | 7890 | 7920 | 7890 | 97 |
| 520 | 20240115 | 095300 | 315531800 | 7890 | 7910 | 7920 | 7890 | 673 |
| 521 | 20240115 | 095200 | 310213250 | 7930 | 7970 | 7970 | 7930 | 174 |
| 522 | 20240115 | 095100 | 308833390 | 7970 | 7930 | 7990 | 7930 | 1337 |
| 523 | 20240115 | 095000 | 298178510 | 7930 | 7910 | 7970 | 7910 | 400 |
| 524 | 20240115 | 094900 | 295005710 | 7920 | 7920 | 7930 | 7920 | 207 |
| 525 | 20240115 | 094800 | 293366260 | 7920 | 7920 | 7920 | 7920 | 10 |
| 526 | 20240115 | 094700 | 293287060 | 7920 | 7910 | 7920 | 7910 | 480 |
| 527 | 20240115 | 094600 | 289489460 | 7910 | 7910 | 7910 | 7910 | 120 |
| 528 | 20240115 | 094500 | 288540260 | 7910 | 7890 | 7910 | 7890 | 650 |
| 529 | 20240115 | 094400 | 283406100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 530 | 20240115 | 094300 | 283406100 | 7870 | 7870 | 7870 | 7870 | 500 |
| 531 | 20240115 | 094200 | 279471100 | 7870 | 7880 | 7880 | 7870 | 50 |
| 532 | 20240115 | 094100 | 279077580 | 7890 | 7890 | 7890 | 7890 | 50 |
| 533 | 20240115 | 094000 | 278683080 | 7900 | 7900 | 7900 | 7900 | 31 |
| 534 | 20240115 | 093900 | 278438180 | 7900 | 7880 | 7900 | 7880 | 142 |
| 535 | 20240115 | 093800 | 277316970 | 7890 | 7890 | 7890 | 7890 | 229 |
| 536 | 20240115 | 093700 | 275510160 | 7890 | 7890 | 7890 | 7890 | 35 |
| 537 | 20240115 | 093600 | 275234010 | 7900 | 7920 | 7920 | 7900 | 494 |
| 538 | 20240115 | 093500 | 271327130 | 7920 | 7910 | 7920 | 7910 | 2 |
| 539 | 20240115 | 093400 | 271311300 | 7970 | 7970 | 7970 | 7970 | 0 |
| 540 | 20240115 | 093300 | 271311300 | 7970 | 7970 | 7970 | 7970 | 0 |
| 541 | 20240115 | 093200 | 271311300 | 7970 | 7910 | 7970 | 7910 | 114 |
| 542 | 20240115 | 093100 | 270409500 | 7910 | 7920 | 7920 | 7910 | 510 |
| 543 | 20240115 | 093000 | 266371300 | 7980 | 7930 | 7980 | 7930 | 141 |
| 544 | 20240115 | 092900 | 265253120 | 7990 | 8000 | 8000 | 7940 | 397 |
| 545 | 20240115 | 092800 | 262094530 | 8010 | 8000 | 8010 | 8000 | 240 |
| 546 | 20240115 | 092700 | 260174460 | 8000 | 8010 | 8050 | 7950 | 2085 |
| 547 | 20240115 | 092600 | 243535580 | 8060 | 8010 | 8070 | 8010 | 567 |
| 548 | 20240115 | 092500 | 238973400 | 8000 | 7990 | 8000 | 7990 | 2367 |
| 549 | 20240115 | 092400 | 220037710 | 8000 | 8000 | 8000 | 7990 | 694 |
| 550 | 20240115 | 092300 | 214489710 | 8000 | 7960 | 8000 | 7960 | 2518 |
| 551 | 20240115 | 092200 | 194359390 | 7960 | 7960 | 7960 | 7960 | 69 |
| 552 | 20240115 | 092100 | 193810150 | 7960 | 7960 | 7960 | 7920 | 45 |
| 553 | 20240115 | 092000 | 193452430 | 7950 | 7950 | 7950 | 7950 | 175 |
| 554 | 20240115 | 091900 | 192061180 | 7910 | 7940 | 7950 | 7910 | 448 |
| 555 | 20240115 | 091800 | 188504070 | 7940 | 7890 | 7940 | 7890 | 3389 |
| 556 | 20240115 | 091700 | 161733030 | 7900 | 7900 | 7900 | 7900 | 0 |
| 557 | 20240115 | 091600 | 161733030 | 7900 | 7900 | 7900 | 7900 | 192 |
| 558 | 20240115 | 091500 | 160216230 | 7900 | 7900 | 7900 | 7900 | 301 |
| 559 | 20240115 | 091400 | 157838330 | 7900 | 7900 | 7900 | 7900 | 1521 |
| 560 | 20240115 | 091300 | 145822430 | 7920 | 7920 | 7920 | 7920 | 0 |
| 561 | 20240115 | 091200 | 145822430 | 7920 | 7850 | 7920 | 7850 | 5726 |
| 562 | 20240115 | 091100 | 100724290 | 7830 | 7830 | 7830 | 7830 | 27 |
| 563 | 20240115 | 091000 | 100512880 | 7820 | 7830 | 7830 | 7820 | 409 |
| 564 | 20240115 | 090900 | 97310470 | 7810 | 7830 | 7830 | 7810 | 46 |
| 565 | 20240115 | 090800 | 96950990 | 7830 | 7830 | 7830 | 7810 | 693 |
| 566 | 20240115 | 090700 | 91534120 | 7830 | 7830 | 7830 | 7830 | 37 |
| 567 | 20240115 | 090600 | 91244410 | 7830 | 7920 | 7920 | 7830 | 5194 |
| 568 | 20240115 | 090500 | 50452110 | 7920 | 7920 | 7920 | 7870 | 431 |
| 569 | 20240115 | 090400 | 47045440 | 7920 | 7870 | 7920 | 7870 | 546 |
| 570 | 20240115 | 090300 | 42737270 | 7870 | 7870 | 7870 | 7870 | 143 |
| 571 | 20240115 | 090200 | 41611860 | 7920 | 7900 | 7920 | 7900 | 75 |
| 572 | 20240115 | 090100 | 41019320 | 7920 | 7900 | 7920 | 7860 | 1793 |
| 573 | 20240115 | 090000 | 26875600 | 7900 | 7850 | 7910 | 7850 | 3421 |