30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 3 | 20240117 | 190900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 4 | 20240117 | 190800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 5 | 20240117 | 190700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 6 | 20240117 | 190600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 7 | 20240117 | 190500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 8 | 20240117 | 190400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 9 | 20240117 | 190300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 10 | 20240117 | 190200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 11 | 20240117 | 190100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 12 | 20240117 | 190000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 13 | 20240117 | 185900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 14 | 20240117 | 185800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 15 | 20240117 | 185700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 16 | 20240117 | 185600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 17 | 20240117 | 185500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 18 | 20240117 | 185400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 19 | 20240117 | 185300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 20 | 20240117 | 185200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 21 | 20240117 | 185100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 22 | 20240117 | 185000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 23 | 20240117 | 184900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 24 | 20240117 | 184800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 25 | 20240117 | 184700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 26 | 20240117 | 184600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 27 | 20240117 | 184500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 28 | 20240117 | 184400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 29 | 20240117 | 184300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 30 | 20240117 | 184200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 31 | 20240117 | 184100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 32 | 20240117 | 184000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 33 | 20240117 | 183900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 34 | 20240117 | 183800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 35 | 20240117 | 183700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 36 | 20240117 | 183600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 37 | 20240117 | 183500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 38 | 20240117 | 183400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 39 | 20240117 | 183300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 40 | 20240117 | 183200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 41 | 20240117 | 183100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 42 | 20240117 | 183000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 43 | 20240117 | 182900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 44 | 20240117 | 182800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 45 | 20240117 | 182700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 46 | 20240117 | 182600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 47 | 20240117 | 182500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 48 | 20240117 | 182400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 49 | 20240117 | 182300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 50 | 20240117 | 182200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 51 | 20240117 | 182100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 52 | 20240117 | 182000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 53 | 20240117 | 181900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 54 | 20240117 | 181800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 55 | 20240117 | 181700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 56 | 20240117 | 181600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 57 | 20240117 | 181500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 58 | 20240117 | 181400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 59 | 20240117 | 181300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 60 | 20240117 | 181200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 61 | 20240117 | 181100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 62 | 20240117 | 181000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 63 | 20240117 | 180900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 64 | 20240117 | 180800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 65 | 20240117 | 180700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 66 | 20240117 | 180600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 67 | 20240117 | 180500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 68 | 20240117 | 180400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 69 | 20240117 | 180300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 70 | 20240117 | 180200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 71 | 20240117 | 180100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 72 | 20240117 | 180000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 73 | 20240117 | 175900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 74 | 20240117 | 175800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 75 | 20240117 | 175700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 76 | 20240117 | 175600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 77 | 20240117 | 175500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 78 | 20240117 | 175400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 79 | 20240117 | 175300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 80 | 20240117 | 175200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 81 | 20240117 | 175100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 82 | 20240117 | 175000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 83 | 20240117 | 174900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 84 | 20240117 | 174800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 85 | 20240117 | 174700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 86 | 20240117 | 174600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 87 | 20240117 | 174500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 88 | 20240117 | 174400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 89 | 20240117 | 174300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 90 | 20240117 | 174200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 91 | 20240117 | 174100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 92 | 20240117 | 174000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 93 | 20240117 | 173900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 94 | 20240117 | 173800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 95 | 20240117 | 173700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 96 | 20240117 | 173600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 97 | 20240117 | 173500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 98 | 20240117 | 173400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 99 | 20240117 | 173300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 100 | 20240117 | 173200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 101 | 20240117 | 173100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 102 | 20240117 | 173000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 103 | 20240117 | 172900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 104 | 20240117 | 172800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 105 | 20240117 | 172700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 106 | 20240117 | 172600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 107 | 20240117 | 172500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 108 | 20240117 | 172400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 109 | 20240117 | 172300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 110 | 20240117 | 172200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 111 | 20240117 | 172100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 112 | 20240117 | 172000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 113 | 20240117 | 171900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 114 | 20240117 | 171800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 115 | 20240117 | 171700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 116 | 20240117 | 171600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 117 | 20240117 | 171500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 118 | 20240117 | 171400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 119 | 20240117 | 171300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 120 | 20240117 | 171200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 121 | 20240117 | 171100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 122 | 20240117 | 171000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 123 | 20240117 | 170900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 124 | 20240117 | 170800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 125 | 20240117 | 170700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 126 | 20240117 | 170600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 127 | 20240117 | 170500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 128 | 20240117 | 170400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 129 | 20240117 | 170300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 130 | 20240117 | 170200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 131 | 20240117 | 170100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 132 | 20240117 | 170000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 133 | 20240117 | 165900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 134 | 20240117 | 165800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 135 | 20240117 | 165700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 136 | 20240117 | 165600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 137 | 20240117 | 165500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 138 | 20240117 | 165400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 139 | 20240117 | 165300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 140 | 20240117 | 165200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 141 | 20240117 | 165100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 142 | 20240117 | 165000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 143 | 20240117 | 164900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 144 | 20240117 | 164800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 145 | 20240117 | 164700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 146 | 20240117 | 164600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 147 | 20240117 | 164500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 148 | 20240117 | 164400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 149 | 20240117 | 164300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 150 | 20240117 | 164200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 151 | 20240117 | 164100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 152 | 20240117 | 164000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 153 | 20240117 | 163900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 154 | 20240117 | 163800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 155 | 20240117 | 163700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 156 | 20240117 | 163600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 157 | 20240117 | 163500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 158 | 20240117 | 163400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 159 | 20240117 | 163300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 160 | 20240117 | 163200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 161 | 20240117 | 163100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 162 | 20240117 | 163000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 163 | 20240117 | 162900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 164 | 20240117 | 162800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 165 | 20240117 | 162700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 166 | 20240117 | 162600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 167 | 20240117 | 162500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 168 | 20240117 | 162400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 169 | 20240117 | 162300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 170 | 20240117 | 162200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 171 | 20240117 | 162100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 172 | 20240117 | 162000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 173 | 20240117 | 161900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 174 | 20240117 | 161800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 175 | 20240117 | 161700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 176 | 20240117 | 161600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 177 | 20240117 | 161500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 178 | 20240117 | 161400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 179 | 20240117 | 161300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 180 | 20240117 | 161200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 181 | 20240117 | 161100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 182 | 20240117 | 161000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 183 | 20240117 | 160900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 184 | 20240117 | 160800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 185 | 20240117 | 160700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 186 | 20240117 | 160600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 187 | 20240117 | 160500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 188 | 20240117 | 160400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 189 | 20240117 | 160300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 190 | 20240117 | 160200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 191 | 20240117 | 160100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 192 | 20240117 | 160000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 193 | 20240117 | 155900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 194 | 20240117 | 155800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 195 | 20240117 | 155700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 196 | 20240117 | 155600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 197 | 20240117 | 155500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 198 | 20240117 | 155400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 199 | 20240117 | 155300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 200 | 20240117 | 155200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 201 | 20240117 | 155100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 202 | 20240117 | 155000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 203 | 20240117 | 154900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 204 | 20240117 | 154800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 205 | 20240117 | 154700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 206 | 20240117 | 154600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 207 | 20240117 | 154500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 208 | 20240117 | 154400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 209 | 20240117 | 154300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 210 | 20240117 | 154200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 211 | 20240117 | 154100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 212 | 20240117 | 154000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 213 | 20240117 | 153900 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 214 | 20240117 | 153800 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 215 | 20240117 | 153700 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 216 | 20240117 | 153600 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 217 | 20240117 | 153500 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 218 | 20240117 | 153400 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 219 | 20240117 | 153300 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 220 | 20240117 | 153200 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 221 | 20240117 | 153100 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 222 | 20240117 | 153000 | 1271005580 | 7360 | 7360 | 7360 | 7360 | 2344 |
| 223 | 20240117 | 152900 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 224 | 20240117 | 152800 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 225 | 20240117 | 152700 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 226 | 20240117 | 152600 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 227 | 20240117 | 152500 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 228 | 20240117 | 152400 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 229 | 20240117 | 152300 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 230 | 20240117 | 152200 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 231 | 20240117 | 152100 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 232 | 20240117 | 152000 | 1253753740 | 7370 | 7370 | 7370 | 7370 | 0 |
| 233 | 20240117 | 151900 | 1253753740 | 7370 | 7370 | 7380 | 7360 | 1266 |
| 234 | 20240117 | 151800 | 1244427800 | 7360 | 7360 | 7360 | 7360 | 308 |
| 235 | 20240117 | 151700 | 1242160920 | 7360 | 7370 | 7370 | 7360 | 424 |
| 236 | 20240117 | 151600 | 1239040270 | 7370 | 7370 | 7370 | 7370 | 27 |
| 237 | 20240117 | 151500 | 1238841280 | 7360 | 7370 | 7370 | 7360 | 813 |
| 238 | 20240117 | 151400 | 1232856310 | 7370 | 7370 | 7370 | 7370 | 0 |
| 239 | 20240117 | 151300 | 1232856310 | 7370 | 7380 | 7380 | 7370 | 729 |
| 240 | 20240117 | 151200 | 1227477020 | 7370 | 7370 | 7370 | 7370 | 2 |
| 241 | 20240117 | 151100 | 1227462280 | 7370 | 7360 | 7380 | 7360 | 8 |
| 242 | 20240117 | 151000 | 1227403360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 243 | 20240117 | 150900 | 1227403360 | 7360 | 7370 | 7370 | 7360 | 245 |
| 244 | 20240117 | 150800 | 1225599180 | 7380 | 7380 | 7380 | 7380 | 1 |
| 245 | 20240117 | 150700 | 1225591800 | 7370 | 7370 | 7370 | 7370 | 295 |
| 246 | 20240117 | 150600 | 1223417650 | 7370 | 7380 | 7380 | 7370 | 159 |
| 247 | 20240117 | 150500 | 1222245410 | 7380 | 7380 | 7380 | 7380 | 79 |
| 248 | 20240117 | 150400 | 1221662390 | 7380 | 7390 | 7390 | 7380 | 6 |
| 249 | 20240117 | 150300 | 1221618100 | 7390 | 7390 | 7390 | 7390 | 124 |
| 250 | 20240117 | 150200 | 1220701740 | 7380 | 7380 | 7380 | 7380 | 581 |
| 251 | 20240117 | 150100 | 1216413960 | 7370 | 7380 | 7380 | 7370 | 514 |
| 252 | 20240117 | 150000 | 1212623000 | 7390 | 7380 | 7390 | 7380 | 151 |
| 253 | 20240117 | 145900 | 1211508510 | 7390 | 7390 | 7390 | 7390 | 1 |
| 254 | 20240117 | 145800 | 1211501120 | 7390 | 7390 | 7390 | 7390 | 286 |
| 255 | 20240117 | 145700 | 1209387580 | 7390 | 7390 | 7390 | 7390 | 30 |
| 256 | 20240117 | 145600 | 1209165880 | 7390 | 7380 | 7390 | 7380 | 255 |
| 257 | 20240117 | 145500 | 1207281980 | 7380 | 7380 | 7380 | 7380 | 20 |
| 258 | 20240117 | 145400 | 1207134380 | 7390 | 7380 | 7390 | 7380 | 8 |
| 259 | 20240117 | 145300 | 1207075310 | 7360 | 7360 | 7360 | 7360 | 0 |
| 260 | 20240117 | 145200 | 1207075310 | 7360 | 7360 | 7360 | 7360 | 313 |
| 261 | 20240117 | 145100 | 1204771630 | 7360 | 7360 | 7360 | 7360 | 0 |
| 262 | 20240117 | 145000 | 1204771630 | 7360 | 7360 | 7360 | 7360 | 0 |
| 263 | 20240117 | 144900 | 1204771630 | 7360 | 7400 | 7400 | 7360 | 524 |
| 264 | 20240117 | 144800 | 1200898190 | 7400 | 7420 | 7420 | 7400 | 286 |
| 265 | 20240117 | 144700 | 1198779250 | 7410 | 7410 | 7410 | 7410 | 234 |
| 266 | 20240117 | 144600 | 1197045310 | 7410 | 7400 | 7410 | 7400 | 284 |
| 267 | 20240117 | 144500 | 1194942000 | 7400 | 7370 | 7400 | 7370 | 410 |
| 268 | 20240117 | 144400 | 1191917000 | 7370 | 7400 | 7400 | 7370 | 586 |
| 269 | 20240117 | 144300 | 1187591430 | 7410 | 7410 | 7410 | 7400 | 924 |
| 270 | 20240117 | 144200 | 1180748640 | 7410 | 7380 | 7410 | 7380 | 2494 |
| 271 | 20240117 | 144100 | 1162318930 | 7370 | 7360 | 7370 | 7360 | 2737 |
| 272 | 20240117 | 144000 | 1142151200 | 7360 | 7350 | 7360 | 7350 | 137 |
| 273 | 20240117 | 143900 | 1141142890 | 7360 | 7360 | 7360 | 7360 | 130 |
| 274 | 20240117 | 143800 | 1140186090 | 7360 | 7360 | 7360 | 7360 | 200 |
| 275 | 20240117 | 143700 | 1138714090 | 7360 | 7360 | 7360 | 7360 | 0 |
| 276 | 20240117 | 143600 | 1138714090 | 7360 | 7360 | 7360 | 7360 | 5 |
| 277 | 20240117 | 143500 | 1138677290 | 7360 | 7340 | 7360 | 7340 | 335 |
| 278 | 20240117 | 143400 | 1136213390 | 7360 | 7360 | 7360 | 7360 | 2220 |
| 279 | 20240117 | 143300 | 1119874190 | 7360 | 7350 | 7360 | 7340 | 722 |
| 280 | 20240117 | 143200 | 1114567130 | 7340 | 7340 | 7340 | 7340 | 1216 |
| 281 | 20240117 | 143100 | 1105641690 | 7330 | 7340 | 7340 | 7330 | 1212 |
| 282 | 20240117 | 143000 | 1096757590 | 7340 | 7330 | 7340 | 7330 | 123 |
| 283 | 20240117 | 142900 | 1095855480 | 7330 | 7330 | 7330 | 7330 | 113 |
| 284 | 20240117 | 142800 | 1095027190 | 7320 | 7320 | 7320 | 7320 | 207 |
| 285 | 20240117 | 142700 | 1093511950 | 7350 | 7340 | 7350 | 7330 | 2254 |
| 286 | 20240117 | 142600 | 1076989780 | 7340 | 7340 | 7340 | 7340 | 531 |
| 287 | 20240117 | 142500 | 1073092240 | 7340 | 7330 | 7340 | 7330 | 218 |
| 288 | 20240117 | 142400 | 1071494250 | 7340 | 7340 | 7340 | 7340 | 10 |
| 289 | 20240117 | 142300 | 1071420850 | 7340 | 7340 | 7340 | 7340 | 8 |
| 290 | 20240117 | 142200 | 1071362130 | 7330 | 7340 | 7340 | 7330 | 2013 |
| 291 | 20240117 | 142100 | 1056606710 | 7330 | 7330 | 7330 | 7330 | 419 |
| 292 | 20240117 | 142000 | 1053535440 | 7330 | 7340 | 7340 | 7330 | 5642 |
| 293 | 20240117 | 141900 | 1012179570 | 7330 | 7340 | 7340 | 7330 | 2075 |
| 294 | 20240117 | 141800 | 996969520 | 7340 | 7340 | 7340 | 7340 | 0 |
| 295 | 20240117 | 141700 | 996969520 | 7340 | 7340 | 7340 | 7340 | 636 |
| 296 | 20240117 | 141600 | 992301280 | 7330 | 7340 | 7340 | 7330 | 31 |
| 297 | 20240117 | 141500 | 992073750 | 7330 | 7340 | 7340 | 7330 | 338 |
| 298 | 20240117 | 141400 | 989596090 | 7340 | 7340 | 7340 | 7340 | 1286 |
| 299 | 20240117 | 141300 | 980156850 | 7340 | 7340 | 7340 | 7340 | 0 |
| 300 | 20240117 | 141200 | 980156850 | 7340 | 7340 | 7340 | 7340 | 115 |
| 301 | 20240117 | 141100 | 979312750 | 7350 | 7350 | 7350 | 7350 | 55 |
| 302 | 20240117 | 141000 | 978908500 | 7350 | 7350 | 7350 | 7350 | 0 |
| 303 | 20240117 | 140900 | 978908500 | 7350 | 7350 | 7350 | 7350 | 0 |
| 304 | 20240117 | 140800 | 978908500 | 7350 | 7350 | 7350 | 7340 | 311 |
| 305 | 20240117 | 140700 | 976624160 | 7350 | 7350 | 7350 | 7350 | 492 |
| 306 | 20240117 | 140600 | 973007960 | 7340 | 7340 | 7340 | 7340 | 379 |
| 307 | 20240117 | 140500 | 970226100 | 7350 | 7350 | 7350 | 7350 | 15 |
| 308 | 20240117 | 140400 | 970115850 | 7350 | 7340 | 7350 | 7340 | 347 |
| 309 | 20240117 | 140300 | 967566270 | 7340 | 7340 | 7340 | 7340 | 100 |
| 310 | 20240117 | 140200 | 966832270 | 7340 | 7340 | 7340 | 7340 | 0 |
| 311 | 20240117 | 140100 | 966832270 | 7340 | 7340 | 7340 | 7340 | 14 |
| 312 | 20240117 | 140000 | 966729510 | 7340 | 7340 | 7340 | 7340 | 24 |
| 313 | 20240117 | 135900 | 966553350 | 7340 | 7340 | 7340 | 7340 | 104 |
| 314 | 20240117 | 135800 | 965789990 | 7350 | 7350 | 7350 | 7350 | 100 |
| 315 | 20240117 | 135700 | 965054990 | 7350 | 7350 | 7360 | 7350 | 126 |
| 316 | 20240117 | 135600 | 964128790 | 7360 | 7360 | 7360 | 7360 | 50 |
| 317 | 20240117 | 135500 | 963760790 | 7340 | 7360 | 7360 | 7340 | 100 |
| 318 | 20240117 | 135400 | 963026770 | 7340 | 7340 | 7340 | 7340 | 0 |
| 319 | 20240117 | 135300 | 963026770 | 7340 | 7350 | 7350 | 7340 | 268 |
| 320 | 20240117 | 135200 | 961059540 | 7350 | 7350 | 7350 | 7350 | 2 |
| 321 | 20240117 | 135100 | 961044840 | 7350 | 7350 | 7350 | 7330 | 1132 |
| 322 | 20240117 | 135000 | 952745440 | 7350 | 7340 | 7350 | 7340 | 60 |
| 323 | 20240117 | 134900 | 952304840 | 7350 | 7350 | 7350 | 7350 | 10 |
| 324 | 20240117 | 134800 | 952231340 | 7350 | 7350 | 7350 | 7350 | 10 |
| 325 | 20240117 | 134700 | 952157840 | 7330 | 7330 | 7330 | 7330 | 94 |
| 326 | 20240117 | 134600 | 951468820 | 7350 | 7350 | 7350 | 7350 | 1 |
| 327 | 20240117 | 134500 | 951461470 | 7350 | 7350 | 7350 | 7350 | 11 |
| 328 | 20240117 | 134400 | 951380620 | 7330 | 7340 | 7340 | 7330 | 106 |
| 329 | 20240117 | 134300 | 950603450 | 7340 | 7340 | 7340 | 7340 | 3 |
| 330 | 20240117 | 134200 | 950581430 | 7330 | 7340 | 7340 | 7330 | 634 |
| 331 | 20240117 | 134100 | 945929200 | 7330 | 7330 | 7330 | 7330 | 431 |
| 332 | 20240117 | 134000 | 942769970 | 7330 | 7340 | 7340 | 7330 | 1200 |
| 333 | 20240117 | 133900 | 933972970 | 7330 | 7330 | 7340 | 7330 | 529 |
| 334 | 20240117 | 133800 | 930095380 | 7340 | 7340 | 7340 | 7340 | 3640 |
| 335 | 20240117 | 133700 | 903377780 | 7350 | 7340 | 7350 | 7340 | 195 |
| 336 | 20240117 | 133600 | 901944630 | 7350 | 7350 | 7350 | 7350 | 25 |
| 337 | 20240117 | 133500 | 901760880 | 7340 | 7340 | 7340 | 7340 | 3 |
| 338 | 20240117 | 133400 | 901738860 | 7360 | 7360 | 7360 | 7360 | 17 |
| 339 | 20240117 | 133300 | 901613740 | 7360 | 7350 | 7360 | 7350 | 65 |
| 340 | 20240117 | 133200 | 901135980 | 7350 | 7350 | 7350 | 7350 | 10 |
| 341 | 20240117 | 133100 | 901062480 | 7350 | 7350 | 7350 | 7350 | 4 |
| 342 | 20240117 | 133000 | 901033080 | 7370 | 7350 | 7370 | 7350 | 2 |
| 343 | 20240117 | 132900 | 901018360 | 7350 | 7340 | 7350 | 7340 | 397 |
| 344 | 20240117 | 132800 | 898100430 | 7340 | 7330 | 7340 | 7330 | 407 |
| 345 | 20240117 | 132700 | 895116870 | 7330 | 7330 | 7330 | 7330 | 0 |
| 346 | 20240117 | 132600 | 895116870 | 7330 | 7340 | 7340 | 7330 | 2501 |
| 347 | 20240117 | 132500 | 876768840 | 7340 | 7340 | 7340 | 7340 | 1303 |
| 348 | 20240117 | 132400 | 867204820 | 7340 | 7350 | 7350 | 7340 | 105 |
| 349 | 20240117 | 132300 | 866434070 | 7370 | 7370 | 7370 | 7370 | 0 |
| 350 | 20240117 | 132200 | 866434070 | 7370 | 7370 | 7370 | 7370 | 0 |
| 351 | 20240117 | 132100 | 866434070 | 7370 | 7340 | 7370 | 7340 | 60 |
| 352 | 20240117 | 132000 | 865992920 | 7350 | 7350 | 7350 | 7350 | 4735 |
| 353 | 20240117 | 131900 | 831190670 | 7350 | 7350 | 7350 | 7350 | 0 |
| 354 | 20240117 | 131800 | 831190670 | 7350 | 7350 | 7350 | 7350 | 0 |
| 355 | 20240117 | 131700 | 831190670 | 7350 | 7360 | 7360 | 7350 | 401 |
| 356 | 20240117 | 131600 | 828240610 | 7350 | 7350 | 7350 | 7350 | 0 |
| 357 | 20240117 | 131500 | 828240610 | 7350 | 7360 | 7360 | 7350 | 411 |
| 358 | 20240117 | 131400 | 825219730 | 7360 | 7360 | 7360 | 7360 | 102 |
| 359 | 20240117 | 131300 | 824469010 | 7360 | 7360 | 7360 | 7360 | 294 |
| 360 | 20240117 | 131200 | 822305170 | 7360 | 7350 | 7360 | 7350 | 1541 |
| 361 | 20240117 | 131100 | 810968820 | 7360 | 7360 | 7360 | 7360 | 101 |
| 362 | 20240117 | 131000 | 810225460 | 7360 | 7360 | 7360 | 7360 | 50 |
| 363 | 20240117 | 130900 | 809857460 | 7350 | 7360 | 7360 | 7350 | 353 |
| 364 | 20240117 | 130800 | 807259400 | 7360 | 7360 | 7360 | 7360 | 77 |
| 365 | 20240117 | 130700 | 806692680 | 7370 | 7370 | 7370 | 7370 | 0 |
| 366 | 20240117 | 130600 | 806692680 | 7370 | 7360 | 7370 | 7360 | 301 |
| 367 | 20240117 | 130500 | 804476970 | 7360 | 7360 | 7360 | 7360 | 226 |
| 368 | 20240117 | 130400 | 802813610 | 7360 | 7360 | 7370 | 7360 | 934 |
| 369 | 20240117 | 130300 | 795939270 | 7360 | 7360 | 7360 | 7360 | 243 |
| 370 | 20240117 | 130200 | 794150790 | 7350 | 7350 | 7350 | 7350 | 1 |
| 371 | 20240117 | 130100 | 794143440 | 7350 | 7350 | 7360 | 7350 | 410 |
| 372 | 20240117 | 130000 | 791129930 | 7360 | 7360 | 7360 | 7360 | 1 |
| 373 | 20240117 | 125900 | 791122570 | 7360 | 7360 | 7360 | 7360 | 1259 |
| 374 | 20240117 | 125800 | 781856330 | 7360 | 7360 | 7360 | 7360 | 717 |
| 375 | 20240117 | 125700 | 776579210 | 7370 | 7370 | 7370 | 7370 | 20 |
| 376 | 20240117 | 125600 | 776431810 | 7370 | 7370 | 7370 | 7370 | 1 |
| 377 | 20240117 | 125500 | 776424440 | 7370 | 7370 | 7370 | 7370 | 0 |
| 378 | 20240117 | 125400 | 776424440 | 7370 | 7370 | 7370 | 7370 | 50 |
| 379 | 20240117 | 125300 | 776055940 | 7360 | 7360 | 7360 | 7360 | 0 |
| 380 | 20240117 | 125200 | 776055940 | 7360 | 7370 | 7370 | 7360 | 110 |
| 381 | 20240117 | 125100 | 775245340 | 7370 | 7370 | 7370 | 7370 | 41 |
| 382 | 20240117 | 125000 | 774943170 | 7370 | 7370 | 7370 | 7370 | 27 |
| 383 | 20240117 | 124900 | 774744180 | 7360 | 7360 | 7360 | 7360 | 180 |
| 384 | 20240117 | 124800 | 773419380 | 7360 | 7360 | 7360 | 7360 | 0 |
| 385 | 20240117 | 124700 | 773419380 | 7360 | 7360 | 7360 | 7360 | 100 |
| 386 | 20240117 | 124600 | 772683380 | 7360 | 7360 | 7360 | 7360 | 48 |
| 387 | 20240117 | 124500 | 772330100 | 7360 | 7360 | 7360 | 7360 | 0 |
| 388 | 20240117 | 124400 | 772330100 | 7360 | 7360 | 7360 | 7360 | 500 |
| 389 | 20240117 | 124300 | 768650100 | 7360 | 7360 | 7360 | 7360 | 3244 |
| 390 | 20240117 | 124200 | 744774260 | 7360 | 7360 | 7360 | 7360 | 0 |
| 391 | 20240117 | 124100 | 744774260 | 7360 | 7360 | 7360 | 7360 | 0 |
| 392 | 20240117 | 124000 | 744774260 | 7360 | 7360 | 7360 | 7360 | 0 |
| 393 | 20240117 | 123900 | 744774260 | 7360 | 7380 | 7380 | 7360 | 33 |
| 394 | 20240117 | 123800 | 744531360 | 7380 | 7380 | 7380 | 7380 | 40 |
| 395 | 20240117 | 123700 | 744236160 | 7360 | 7360 | 7360 | 7360 | 112 |
| 396 | 20240117 | 123600 | 743411840 | 7360 | 7360 | 7360 | 7360 | 1 |
| 397 | 20240117 | 123500 | 743404480 | 7380 | 7360 | 7380 | 7360 | 101 |
| 398 | 20240117 | 123400 | 742659120 | 7370 | 7380 | 7380 | 7370 | 262 |
| 399 | 20240117 | 123300 | 740728160 | 7380 | 7360 | 7380 | 7360 | 302 |
| 400 | 20240117 | 123200 | 738500420 | 7380 | 7380 | 7380 | 7360 | 644 |
| 401 | 20240117 | 123100 | 733755160 | 7370 | 7380 | 7380 | 7370 | 25 |
| 402 | 20240117 | 123000 | 733570900 | 7370 | 7370 | 7380 | 7370 | 81 |
| 403 | 20240117 | 122900 | 732973910 | 7370 | 7370 | 7370 | 7370 | 523 |
| 404 | 20240117 | 122800 | 729119400 | 7380 | 7380 | 7380 | 7380 | 2 |
| 405 | 20240117 | 122700 | 729104640 | 7370 | 7370 | 7370 | 7370 | 53 |
| 406 | 20240117 | 122600 | 728714030 | 7370 | 7370 | 7370 | 7370 | 1 |
| 407 | 20240117 | 122500 | 728706660 | 7370 | 7380 | 7380 | 7370 | 702 |
| 408 | 20240117 | 122400 | 723532900 | 7370 | 7380 | 7380 | 7370 | 610 |
| 409 | 20240117 | 122300 | 719037100 | 7380 | 7370 | 7380 | 7370 | 372 |
| 410 | 20240117 | 122200 | 716295430 | 7380 | 7380 | 7380 | 7380 | 610 |
| 411 | 20240117 | 122100 | 711793630 | 7380 | 7380 | 7380 | 7380 | 20 |
| 412 | 20240117 | 122000 | 711646030 | 7380 | 7380 | 7380 | 7370 | 115 |
| 413 | 20240117 | 121900 | 710797470 | 7380 | 7380 | 7380 | 7380 | 201 |
| 414 | 20240117 | 121800 | 709314090 | 7380 | 7370 | 7380 | 7370 | 141 |
| 415 | 20240117 | 121700 | 708274540 | 7370 | 7370 | 7370 | 7370 | 437 |
| 416 | 20240117 | 121600 | 705053850 | 7370 | 7370 | 7370 | 7370 | 1 |
| 417 | 20240117 | 121500 | 705046480 | 7370 | 7380 | 7380 | 7370 | 102 |
| 418 | 20240117 | 121400 | 704293740 | 7380 | 7380 | 7380 | 7380 | 55 |
| 419 | 20240117 | 121300 | 703887840 | 7380 | 7380 | 7380 | 7380 | 0 |
| 420 | 20240117 | 121200 | 703887840 | 7380 | 7380 | 7380 | 7380 | 41 |
| 421 | 20240117 | 121100 | 703585260 | 7380 | 7380 | 7380 | 7380 | 2 |
| 422 | 20240117 | 121000 | 703570500 | 7380 | 7370 | 7380 | 7370 | 34 |
| 423 | 20240117 | 120900 | 703319880 | 7380 | 7380 | 7380 | 7380 | 41 |
| 424 | 20240117 | 120800 | 703017300 | 7380 | 7380 | 7380 | 7380 | 70 |
| 425 | 20240117 | 120700 | 702500700 | 7380 | 7390 | 7390 | 7380 | 41 |
| 426 | 20240117 | 120600 | 702197720 | 7390 | 7390 | 7390 | 7390 | 50 |
| 427 | 20240117 | 120500 | 701828220 | 7390 | 7390 | 7390 | 7390 | 1 |
| 428 | 20240117 | 120400 | 701820830 | 7390 | 7390 | 7390 | 7390 | 0 |
| 429 | 20240117 | 120300 | 701820830 | 7390 | 7390 | 7390 | 7390 | 100 |
| 430 | 20240117 | 120200 | 701081830 | 7390 | 7390 | 7390 | 7390 | 2 |
| 431 | 20240117 | 120100 | 701067050 | 7390 | 7390 | 7390 | 7390 | 55 |
| 432 | 20240117 | 120000 | 700660600 | 7390 | 7390 | 7390 | 7390 | 1080 |
| 433 | 20240117 | 115900 | 692679400 | 7390 | 7390 | 7390 | 7390 | 0 |
| 434 | 20240117 | 115800 | 692679400 | 7390 | 7370 | 7390 | 7370 | 190 |
| 435 | 20240117 | 115700 | 691279080 | 7380 | 7390 | 7390 | 7380 | 98 |
| 436 | 20240117 | 115600 | 690555490 | 7370 | 7370 | 7370 | 7370 | 170 |
| 437 | 20240117 | 115500 | 689302590 | 7370 | 7370 | 7390 | 7370 | 4 |
| 438 | 20240117 | 115400 | 689273090 | 7380 | 7390 | 7390 | 7380 | 22 |
| 439 | 20240117 | 115300 | 689110590 | 7400 | 7400 | 7400 | 7400 | 1 |
| 440 | 20240117 | 115200 | 689103190 | 7390 | 7390 | 7390 | 7390 | 1 |
| 441 | 20240117 | 115100 | 689095800 | 7370 | 7380 | 7380 | 7370 | 1289 |
| 442 | 20240117 | 115000 | 679589890 | 7380 | 7380 | 7380 | 7380 | 2 |
| 443 | 20240117 | 114900 | 679575130 | 7380 | 7380 | 7380 | 7380 | 17 |
| 444 | 20240117 | 114800 | 679449670 | 7400 | 7380 | 7400 | 7380 | 632 |
| 445 | 20240117 | 114700 | 674785490 | 7380 | 7400 | 7400 | 7380 | 22 |
| 446 | 20240117 | 114600 | 674623110 | 7400 | 7400 | 7400 | 7400 | 0 |
| 447 | 20240117 | 114500 | 674623110 | 7400 | 7380 | 7400 | 7370 | 250 |
| 448 | 20240117 | 114400 | 672779780 | 7370 | 7380 | 7380 | 7370 | 100 |
| 449 | 20240117 | 114300 | 672042680 | 7400 | 7380 | 7400 | 7370 | 112 |
| 450 | 20240117 | 114200 | 671216110 | 7390 | 7390 | 7390 | 7390 | 311 |
| 451 | 20240117 | 114100 | 668917820 | 7390 | 7390 | 7390 | 7390 | 0 |
| 452 | 20240117 | 114000 | 668917820 | 7390 | 7390 | 7390 | 7390 | 3 |
| 453 | 20240117 | 113900 | 668895650 | 7390 | 7380 | 7390 | 7380 | 626 |
| 454 | 20240117 | 113800 | 664274670 | 7390 | 7390 | 7390 | 7390 | 1 |
| 455 | 20240117 | 113700 | 664267280 | 7380 | 7370 | 7380 | 7370 | 2111 |
| 456 | 20240117 | 113600 | 648699090 | 7370 | 7370 | 7370 | 7370 | 651 |
| 457 | 20240117 | 113500 | 643901220 | 7370 | 7370 | 7380 | 7370 | 1698 |
| 458 | 20240117 | 113400 | 631386850 | 7370 | 7370 | 7380 | 7370 | 318 |
| 459 | 20240117 | 113300 | 629043090 | 7370 | 7370 | 7380 | 7370 | 1634 |
| 460 | 20240117 | 113200 | 617000200 | 7380 | 7380 | 7380 | 7380 | 1 |
| 461 | 20240117 | 113100 | 616992820 | 7380 | 7380 | 7380 | 7380 | 54 |
| 462 | 20240117 | 113000 | 616594300 | 7380 | 7380 | 7390 | 7380 | 1106 |
| 463 | 20240117 | 112900 | 608432010 | 7390 | 7390 | 7390 | 7390 | 0 |
| 464 | 20240117 | 112800 | 608432010 | 7390 | 7380 | 7390 | 7380 | 868 |
| 465 | 20240117 | 112700 | 602026030 | 7380 | 7390 | 7390 | 7380 | 2778 |
| 466 | 20240117 | 112600 | 581524380 | 7380 | 7390 | 7390 | 7380 | 1134 |
| 467 | 20240117 | 112500 | 573153940 | 7390 | 7390 | 7390 | 7390 | 101 |
| 468 | 20240117 | 112400 | 572407550 | 7390 | 7390 | 7390 | 7380 | 1802 |
| 469 | 20240117 | 112300 | 559108770 | 7380 | 7390 | 7390 | 7380 | 120 |
| 470 | 20240117 | 112200 | 558222970 | 7390 | 7390 | 7390 | 7390 | 50 |
| 471 | 20240117 | 112100 | 557853470 | 7390 | 7390 | 7390 | 7390 | 4 |
| 472 | 20240117 | 112000 | 557823910 | 7390 | 7380 | 7390 | 7380 | 71 |
| 473 | 20240117 | 111900 | 557299820 | 7390 | 7390 | 7390 | 7390 | 16 |
| 474 | 20240117 | 111800 | 557181580 | 7390 | 7390 | 7390 | 7390 | 11 |
| 475 | 20240117 | 111700 | 557100290 | 7390 | 7390 | 7390 | 7390 | 108 |
| 476 | 20240117 | 111600 | 556302170 | 7390 | 7390 | 7390 | 7390 | 440 |
| 477 | 20240117 | 111500 | 553050570 | 7400 | 7400 | 7400 | 7400 | 1 |
| 478 | 20240117 | 111400 | 553043170 | 7400 | 7400 | 7400 | 7390 | 416 |
| 479 | 20240117 | 111300 | 549968910 | 7400 | 7400 | 7400 | 7400 | 103 |
| 480 | 20240117 | 111200 | 549206710 | 7400 | 7400 | 7400 | 7400 | 1 |
| 481 | 20240117 | 111100 | 549199310 | 7390 | 7390 | 7390 | 7390 | 262 |
| 482 | 20240117 | 111000 | 547263130 | 7390 | 7400 | 7400 | 7390 | 2281 |
| 483 | 20240117 | 110900 | 530401730 | 7400 | 7410 | 7410 | 7400 | 49 |
| 484 | 20240117 | 110800 | 530039120 | 7400 | 7400 | 7410 | 7400 | 163 |
| 485 | 20240117 | 110700 | 528832620 | 7410 | 7410 | 7410 | 7410 | 1 |
| 486 | 20240117 | 110600 | 528825210 | 7410 | 7410 | 7410 | 7410 | 0 |
| 487 | 20240117 | 110500 | 528825210 | 7410 | 7400 | 7410 | 7400 | 83 |
| 488 | 20240117 | 110400 | 528211000 | 7400 | 7400 | 7410 | 7400 | 321 |
| 489 | 20240117 | 110300 | 525835590 | 7400 | 7400 | 7400 | 7400 | 143 |
| 490 | 20240117 | 110200 | 524777390 | 7400 | 7410 | 7410 | 7400 | 201 |
| 491 | 20240117 | 110100 | 523289980 | 7410 | 7410 | 7410 | 7410 | 1 |
| 492 | 20240117 | 110000 | 523282570 | 7400 | 7400 | 7400 | 7400 | 0 |
| 493 | 20240117 | 105900 | 523282570 | 7400 | 7410 | 7410 | 7400 | 4 |
| 494 | 20240117 | 105800 | 523252950 | 7410 | 7400 | 7410 | 7400 | 514 |
| 495 | 20240117 | 105700 | 519448040 | 7400 | 7400 | 7400 | 7400 | 15 |
| 496 | 20240117 | 105600 | 519337040 | 7380 | 7380 | 7380 | 7380 | 0 |
| 497 | 20240117 | 105500 | 519337040 | 7380 | 7390 | 7390 | 7380 | 157 |
| 498 | 20240117 | 105400 | 518176860 | 7390 | 7390 | 7400 | 7390 | 3132 |
| 499 | 20240117 | 105300 | 495028680 | 7390 | 7390 | 7390 | 7390 | 600 |
| 500 | 20240117 | 105200 | 490594680 | 7410 | 7410 | 7410 | 7410 | 131 |
| 501 | 20240117 | 105100 | 489623970 | 7390 | 7390 | 7390 | 7390 | 101 |
| 502 | 20240117 | 105000 | 488877580 | 7400 | 7400 | 7400 | 7400 | 0 |
| 503 | 20240117 | 104900 | 488877580 | 7400 | 7400 | 7400 | 7390 | 1938 |
| 504 | 20240117 | 104800 | 474544280 | 7400 | 7400 | 7410 | 7400 | 5678 |
| 505 | 20240117 | 104700 | 432527070 | 7400 | 7400 | 7400 | 7400 | 310 |
| 506 | 20240117 | 104600 | 430233070 | 7430 | 7430 | 7430 | 7430 | 0 |
| 507 | 20240117 | 104500 | 430233070 | 7430 | 7410 | 7430 | 7400 | 347 |
| 508 | 20240117 | 104400 | 427665040 | 7410 | 7430 | 7430 | 7410 | 211 |
| 509 | 20240117 | 104300 | 426099430 | 7410 | 7410 | 7410 | 7410 | 106 |
| 510 | 20240117 | 104200 | 425313970 | 7430 | 7420 | 7430 | 7420 | 100 |
| 511 | 20240117 | 104100 | 424571470 | 7430 | 7430 | 7430 | 7430 | 17 |
| 512 | 20240117 | 104000 | 424445160 | 7430 | 7430 | 7430 | 7430 | 2 |
| 513 | 20240117 | 103900 | 424430300 | 7430 | 7430 | 7430 | 7430 | 1 |
| 514 | 20240117 | 103800 | 424422870 | 7430 | 7410 | 7430 | 7410 | 31 |
| 515 | 20240117 | 103700 | 424192760 | 7430 | 7400 | 7430 | 7400 | 149 |
| 516 | 20240117 | 103600 | 423090010 | 7400 | 7410 | 7410 | 7400 | 660 |
| 517 | 20240117 | 103500 | 418205010 | 7400 | 7400 | 7400 | 7400 | 0 |
| 518 | 20240117 | 103400 | 418205010 | 7400 | 7420 | 7420 | 7400 | 1077 |
| 519 | 20240117 | 103300 | 410230650 | 7420 | 7420 | 7420 | 7420 | 0 |
| 520 | 20240117 | 103200 | 410230650 | 7420 | 7420 | 7420 | 7420 | 1 |
| 521 | 20240117 | 103100 | 410223230 | 7420 | 7410 | 7420 | 7410 | 704 |
| 522 | 20240117 | 103000 | 405001790 | 7410 | 7410 | 7410 | 7400 | 382 |
| 523 | 20240117 | 102900 | 402171590 | 7410 | 7410 | 7410 | 7410 | 78 |
| 524 | 20240117 | 102800 | 401593610 | 7410 | 7410 | 7410 | 7410 | 1370 |
| 525 | 20240117 | 102700 | 391441910 | 7410 | 7410 | 7410 | 7410 | 0 |
| 526 | 20240117 | 102600 | 391441910 | 7410 | 7410 | 7410 | 7410 | 0 |
| 527 | 20240117 | 102500 | 391441910 | 7410 | 7410 | 7410 | 7410 | 100 |
| 528 | 20240117 | 102400 | 390700910 | 7410 | 7420 | 7420 | 7410 | 79 |
| 529 | 20240117 | 102300 | 390115400 | 7410 | 7420 | 7420 | 7410 | 701 |
| 530 | 20240117 | 102200 | 384920980 | 7410 | 7410 | 7410 | 7410 | 116 |
| 531 | 20240117 | 102100 | 384061420 | 7410 | 7410 | 7410 | 7410 | 30 |
| 532 | 20240117 | 102000 | 383839120 | 7410 | 7410 | 7410 | 7410 | 76 |
| 533 | 20240117 | 101900 | 383275960 | 7410 | 7410 | 7410 | 7410 | 1 |
| 534 | 20240117 | 101800 | 383268550 | 7410 | 7410 | 7420 | 7410 | 1281 |
| 535 | 20240117 | 101700 | 373776300 | 7410 | 7410 | 7410 | 7410 | 5 |
| 536 | 20240117 | 101600 | 373739250 | 7410 | 7420 | 7420 | 7410 | 33 |
| 537 | 20240117 | 101500 | 373494710 | 7420 | 7420 | 7420 | 7420 | 0 |
| 538 | 20240117 | 101400 | 373494710 | 7420 | 7420 | 7420 | 7420 | 1050 |
| 539 | 20240117 | 101300 | 365703710 | 7420 | 7420 | 7420 | 7420 | 5 |
| 540 | 20240117 | 101200 | 365666610 | 7420 | 7420 | 7420 | 7420 | 2 |
| 541 | 20240117 | 101100 | 365651770 | 7410 | 7410 | 7410 | 7410 | 1354 |
| 542 | 20240117 | 101000 | 355618630 | 7440 | 7440 | 7440 | 7400 | 14 |
| 543 | 20240117 | 100900 | 355514670 | 7400 | 7410 | 7410 | 7400 | 180 |
| 544 | 20240117 | 100800 | 354182620 | 7420 | 7410 | 7420 | 7410 | 206 |
| 545 | 20240117 | 100700 | 352655960 | 7410 | 7420 | 7420 | 7410 | 434 |
| 546 | 20240117 | 100600 | 349438880 | 7420 | 7420 | 7420 | 7420 | 11 |
| 547 | 20240117 | 100500 | 349357260 | 7410 | 7410 | 7410 | 7410 | 1336 |
| 548 | 20240117 | 100400 | 339457500 | 7410 | 7410 | 7410 | 7410 | 103 |
| 549 | 20240117 | 100300 | 338694270 | 7410 | 7420 | 7420 | 7410 | 12 |
| 550 | 20240117 | 100200 | 338605250 | 7420 | 7410 | 7420 | 7410 | 92 |
| 551 | 20240117 | 100100 | 337923510 | 7420 | 7420 | 7420 | 7420 | 6 |
| 552 | 20240117 | 100000 | 337878990 | 7420 | 7420 | 7420 | 7410 | 463 |
| 553 | 20240117 | 095900 | 334446180 | 7420 | 7420 | 7420 | 7420 | 4 |
| 554 | 20240117 | 095800 | 334416500 | 7410 | 7420 | 7420 | 7410 | 650 |
| 555 | 20240117 | 095700 | 329599050 | 7440 | 7410 | 7440 | 7410 | 68 |
| 556 | 20240117 | 095600 | 329095140 | 7410 | 7410 | 7410 | 7410 | 91 |
| 557 | 20240117 | 095500 | 328420830 | 7420 | 7420 | 7420 | 7420 | 30 |
| 558 | 20240117 | 095400 | 328198230 | 7420 | 7420 | 7420 | 7420 | 839 |
| 559 | 20240117 | 095300 | 321972850 | 7420 | 7430 | 7430 | 7420 | 1323 |
| 560 | 20240117 | 095200 | 312156110 | 7430 | 7430 | 7430 | 7430 | 40 |
| 561 | 20240117 | 095100 | 311858910 | 7430 | 7430 | 7430 | 7430 | 60 |
| 562 | 20240117 | 095000 | 311413110 | 7420 | 7420 | 7420 | 7420 | 5 |
| 563 | 20240117 | 094900 | 311376010 | 7420 | 7420 | 7420 | 7420 | 0 |
| 564 | 20240117 | 094800 | 311376010 | 7420 | 7420 | 7420 | 7420 | 0 |
| 565 | 20240117 | 094700 | 311376010 | 7420 | 7420 | 7420 | 7420 | 0 |
| 566 | 20240117 | 094600 | 311376010 | 7420 | 7420 | 7420 | 7420 | 500 |
| 567 | 20240117 | 094500 | 307666010 | 7430 | 7430 | 7430 | 7430 | 200 |
| 568 | 20240117 | 094400 | 306180010 | 7430 | 7430 | 7440 | 7430 | 605 |
| 569 | 20240117 | 094300 | 301684770 | 7420 | 7420 | 7420 | 7420 | 0 |
| 570 | 20240117 | 094200 | 301684770 | 7420 | 7420 | 7420 | 7420 | 6 |
| 571 | 20240117 | 094100 | 301640250 | 7420 | 7410 | 7420 | 7410 | 2006 |
| 572 | 20240117 | 094000 | 286764990 | 7410 | 7400 | 7410 | 7400 | 236 |
| 573 | 20240117 | 093900 | 285017930 | 7410 | 7410 | 7410 | 7410 | 1118 |
| 574 | 20240117 | 093800 | 276733550 | 7410 | 7410 | 7410 | 7410 | 231 |
| 575 | 20240117 | 093700 | 275021840 | 7430 | 7420 | 7430 | 7420 | 54 |
| 576 | 20240117 | 093600 | 274620650 | 7430 | 7420 | 7430 | 7410 | 402 |
| 577 | 20240117 | 093500 | 271640830 | 7420 | 7420 | 7420 | 7420 | 49 |
| 578 | 20240117 | 093400 | 271277250 | 7410 | 7430 | 7430 | 7410 | 12 |
| 579 | 20240117 | 093300 | 271188280 | 7400 | 7400 | 7400 | 7400 | 288 |
| 580 | 20240117 | 093200 | 269057080 | 7400 | 7400 | 7400 | 7400 | 1124 |
| 581 | 20240117 | 093100 | 260739480 | 7430 | 7420 | 7430 | 7400 | 222 |
| 582 | 20240117 | 093000 | 259096120 | 7400 | 7400 | 7410 | 7400 | 189 |
| 583 | 20240117 | 092900 | 257697450 | 7400 | 7400 | 7400 | 7400 | 0 |
| 584 | 20240117 | 092800 | 257697450 | 7400 | 7410 | 7410 | 7400 | 1020 |
| 585 | 20240117 | 092700 | 250149250 | 7410 | 7420 | 7420 | 7400 | 403 |
| 586 | 20240117 | 092600 | 247160010 | 7430 | 7430 | 7430 | 7430 | 615 |
| 587 | 20240117 | 092500 | 242590560 | 7430 | 7400 | 7430 | 7400 | 380 |
| 588 | 20240117 | 092400 | 239778260 | 7400 | 7430 | 7430 | 7400 | 365 |
| 589 | 20240117 | 092300 | 237076900 | 7410 | 7430 | 7430 | 7410 | 312 |
| 590 | 20240117 | 092200 | 234758780 | 7430 | 7430 | 7430 | 7430 | 69 |
| 591 | 20240117 | 092100 | 234246110 | 7430 | 7390 | 7430 | 7380 | 3359 |
| 592 | 20240117 | 092000 | 209336310 | 7390 | 7390 | 7390 | 7380 | 1723 |
| 593 | 20240117 | 091900 | 196610580 | 7390 | 7400 | 7400 | 7390 | 1535 |
| 594 | 20240117 | 091800 | 185264670 | 7410 | 7430 | 7430 | 7390 | 7904 |
| 595 | 20240117 | 091700 | 126739450 | 7410 | 7410 | 7420 | 7410 | 1257 |
| 596 | 20240117 | 091600 | 117424580 | 7420 | 7440 | 7440 | 7410 | 2918 |
| 597 | 20240117 | 091500 | 95764760 | 7440 | 7450 | 7450 | 7440 | 1464 |
| 598 | 20240117 | 091400 | 84872090 | 7440 | 7440 | 7440 | 7440 | 115 |
| 599 | 20240117 | 091300 | 84016490 | 7480 | 7480 | 7480 | 7480 | 110 |
| 600 | 20240117 | 091200 | 83193690 | 7480 | 7450 | 7480 | 7440 | 301 |
| 601 | 20240117 | 091100 | 80954110 | 7450 | 7440 | 7450 | 7440 | 984 |
| 602 | 20240117 | 091000 | 73633140 | 7440 | 7440 | 7440 | 7440 | 85 |
| 603 | 20240117 | 090900 | 73000740 | 7450 | 7460 | 7460 | 7450 | 1790 |
| 604 | 20240117 | 090800 | 59664500 | 7460 | 7470 | 7490 | 7460 | 1407 |
| 605 | 20240117 | 090700 | 49167750 | 7460 | 7480 | 7480 | 7460 | 1911 |
| 606 | 20240117 | 090600 | 34910260 | 7480 | 7510 | 7510 | 7480 | 3674 |
| 607 | 20240117 | 090500 | 7361400 | 7520 | 7550 | 7550 | 7510 | 140 |
| 608 | 20240117 | 090400 | 6307490 | 7550 | 7510 | 7550 | 7510 | 175 |
| 609 | 20240117 | 090300 | 4993160 | 7520 | 7510 | 7520 | 7510 | 35 |
| 610 | 20240117 | 090200 | 4730210 | 7500 | 7500 | 7500 | 7500 | 1 |
| 611 | 20240117 | 090100 | 4722710 | 7590 | 7590 | 7590 | 7500 | 14 |
| 612 | 20240117 | 090000 | 4616650 | 7590 | 7500 | 7590 | 7500 | 615 |