29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 3 | 20240115 | 184000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 4 | 20240115 | 183900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 5 | 20240115 | 183800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 6 | 20240115 | 183700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 7 | 20240115 | 183600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 8 | 20240115 | 183500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 9 | 20240115 | 183400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 10 | 20240115 | 183300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 11 | 20240115 | 183200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 12 | 20240115 | 183100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 13 | 20240115 | 183000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 14 | 20240115 | 182900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 15 | 20240115 | 182800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 16 | 20240115 | 182700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 17 | 20240115 | 182600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 18 | 20240115 | 182500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 19 | 20240115 | 182400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 20 | 20240115 | 182300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 21 | 20240115 | 182200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 22 | 20240115 | 182100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 23 | 20240115 | 182000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 24 | 20240115 | 181900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 25 | 20240115 | 181800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 26 | 20240115 | 181700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 27 | 20240115 | 181600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 28 | 20240115 | 181500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 29 | 20240115 | 181400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 30 | 20240115 | 181300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 31 | 20240115 | 181200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 32 | 20240115 | 181100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 33 | 20240115 | 181000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 34 | 20240115 | 180900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 35 | 20240115 | 180800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 36 | 20240115 | 180700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 37 | 20240115 | 180600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 38 | 20240115 | 180500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 39 | 20240115 | 180400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 40 | 20240115 | 180300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 41 | 20240115 | 180200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 42 | 20240115 | 180100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 43 | 20240115 | 180000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 44 | 20240115 | 175900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 45 | 20240115 | 175800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 46 | 20240115 | 175700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 47 | 20240115 | 175600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 48 | 20240115 | 175500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 49 | 20240115 | 175400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 50 | 20240115 | 175300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 51 | 20240115 | 175200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 52 | 20240115 | 175100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 53 | 20240115 | 175000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 54 | 20240115 | 174900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 55 | 20240115 | 174800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 56 | 20240115 | 174700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 57 | 20240115 | 174600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 58 | 20240115 | 174500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 59 | 20240115 | 174400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 60 | 20240115 | 174300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 61 | 20240115 | 174200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 62 | 20240115 | 174100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 63 | 20240115 | 174000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 64 | 20240115 | 173900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 65 | 20240115 | 173800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 66 | 20240115 | 173700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 67 | 20240115 | 173600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 68 | 20240115 | 173500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 69 | 20240115 | 173400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 70 | 20240115 | 173300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 71 | 20240115 | 173200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 72 | 20240115 | 173100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 73 | 20240115 | 173000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 74 | 20240115 | 172900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 75 | 20240115 | 172800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 76 | 20240115 | 172700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 77 | 20240115 | 172600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 78 | 20240115 | 172500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 79 | 20240115 | 172400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 80 | 20240115 | 172300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 81 | 20240115 | 172200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 82 | 20240115 | 172100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 83 | 20240115 | 172000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 84 | 20240115 | 171900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 85 | 20240115 | 171800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 86 | 20240115 | 171700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 87 | 20240115 | 171600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 88 | 20240115 | 171500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 89 | 20240115 | 171400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 90 | 20240115 | 171300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 91 | 20240115 | 171200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 92 | 20240115 | 171100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 93 | 20240115 | 171000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 94 | 20240115 | 170900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 95 | 20240115 | 170800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 96 | 20240115 | 170700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 97 | 20240115 | 170600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 98 | 20240115 | 170500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 99 | 20240115 | 170400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 100 | 20240115 | 170300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 101 | 20240115 | 170200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 102 | 20240115 | 170100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 103 | 20240115 | 170000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 104 | 20240115 | 165900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 105 | 20240115 | 165800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 106 | 20240115 | 165700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 107 | 20240115 | 165600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 108 | 20240115 | 165500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 109 | 20240115 | 165400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 110 | 20240115 | 165300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 111 | 20240115 | 165200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 112 | 20240115 | 165100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 113 | 20240115 | 165000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 114 | 20240115 | 164900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 115 | 20240115 | 164800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 116 | 20240115 | 164700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 117 | 20240115 | 164600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 118 | 20240115 | 164500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 119 | 20240115 | 164400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 120 | 20240115 | 164300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 121 | 20240115 | 164200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 122 | 20240115 | 164100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 123 | 20240115 | 164000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 124 | 20240115 | 163900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 125 | 20240115 | 163800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 126 | 20240115 | 163700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 127 | 20240115 | 163600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 128 | 20240115 | 163500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 129 | 20240115 | 163400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 130 | 20240115 | 163300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 131 | 20240115 | 163200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 132 | 20240115 | 163100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 133 | 20240115 | 163000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 134 | 20240115 | 162900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 135 | 20240115 | 162800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 136 | 20240115 | 162700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 137 | 20240115 | 162600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 138 | 20240115 | 162500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 139 | 20240115 | 162400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 140 | 20240115 | 162300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 141 | 20240115 | 162200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 142 | 20240115 | 162100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 143 | 20240115 | 162000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 144 | 20240115 | 161900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 145 | 20240115 | 161800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 146 | 20240115 | 161700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 147 | 20240115 | 161600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 148 | 20240115 | 161500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 149 | 20240115 | 161400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 150 | 20240115 | 161300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 151 | 20240115 | 161200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 152 | 20240115 | 161100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 153 | 20240115 | 161000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 154 | 20240115 | 160900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 155 | 20240115 | 160800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 156 | 20240115 | 160700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 157 | 20240115 | 160600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 158 | 20240115 | 160500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 159 | 20240115 | 160400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 160 | 20240115 | 160300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 161 | 20240115 | 160200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 162 | 20240115 | 160100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 163 | 20240115 | 160000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 164 | 20240115 | 155900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 165 | 20240115 | 155800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 166 | 20240115 | 155700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 167 | 20240115 | 155600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 168 | 20240115 | 155500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 169 | 20240115 | 155400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 170 | 20240115 | 155300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 171 | 20240115 | 155200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 172 | 20240115 | 155100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 173 | 20240115 | 155000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 174 | 20240115 | 154900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 175 | 20240115 | 154800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 176 | 20240115 | 154700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 177 | 20240115 | 154600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 178 | 20240115 | 154500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 179 | 20240115 | 154400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 180 | 20240115 | 154300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 181 | 20240115 | 154200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 182 | 20240115 | 154100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 183 | 20240115 | 154000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 184 | 20240115 | 153900 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 185 | 20240115 | 153800 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 186 | 20240115 | 153700 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 187 | 20240115 | 153600 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 188 | 20240115 | 153500 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 189 | 20240115 | 153400 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 190 | 20240115 | 153300 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 191 | 20240115 | 153200 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 192 | 20240115 | 153100 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 193 | 20240115 | 153000 | 2612232060 | 7890 | 7890 | 7890 | 7890 | 8436 |
| 194 | 20240115 | 152900 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 195 | 20240115 | 152800 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 196 | 20240115 | 152700 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 197 | 20240115 | 152600 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 198 | 20240115 | 152500 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 199 | 20240115 | 152400 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 200 | 20240115 | 152300 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 201 | 20240115 | 152200 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 202 | 20240115 | 152100 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 203 | 20240115 | 152000 | 2545672020 | 7910 | 7910 | 7910 | 7910 | 0 |
| 204 | 20240115 | 151900 | 2545672020 | 7910 | 7910 | 7910 | 7900 | 410 |
| 205 | 20240115 | 151800 | 2542432330 | 7910 | 7910 | 7910 | 7910 | 590 |
| 206 | 20240115 | 151700 | 2537765430 | 7910 | 7900 | 7910 | 7900 | 2026 |
| 207 | 20240115 | 151600 | 2521739790 | 7910 | 7910 | 7910 | 7900 | 20 |
| 208 | 20240115 | 151500 | 2521581700 | 7900 | 7910 | 7910 | 7900 | 183 |
| 209 | 20240115 | 151400 | 2520134290 | 7900 | 7900 | 7900 | 7900 | 371 |
| 210 | 20240115 | 151300 | 2517203390 | 7900 | 7900 | 7910 | 7900 | 456 |
| 211 | 20240115 | 151200 | 2513600930 | 7900 | 7900 | 7910 | 7900 | 293 |
| 212 | 20240115 | 151100 | 2511285170 | 7900 | 7900 | 7910 | 7900 | 122 |
| 213 | 20240115 | 151000 | 2510321190 | 7900 | 7900 | 7910 | 7900 | 1282 |
| 214 | 20240115 | 150900 | 2500193110 | 7890 | 7900 | 7900 | 7890 | 619 |
| 215 | 20240115 | 150800 | 2495308390 | 7900 | 7900 | 7900 | 7890 | 175 |
| 216 | 20240115 | 150700 | 2493925990 | 7900 | 7900 | 7900 | 7890 | 917 |
| 217 | 20240115 | 150600 | 2486689300 | 7900 | 7900 | 7900 | 7890 | 2787 |
| 218 | 20240115 | 150500 | 2464672030 | 7910 | 7900 | 7910 | 7900 | 2357 |
| 219 | 20240115 | 150400 | 2446028170 | 7900 | 7910 | 7910 | 7900 | 1337 |
| 220 | 20240115 | 150300 | 2435454630 | 7900 | 7890 | 7900 | 7890 | 801 |
| 221 | 20240115 | 150200 | 2429127800 | 7890 | 7900 | 7900 | 7890 | 904 |
| 222 | 20240115 | 150100 | 2421990140 | 7900 | 7900 | 7900 | 7890 | 561 |
| 223 | 20240115 | 150000 | 2417560730 | 7900 | 7890 | 7900 | 7890 | 398 |
| 224 | 20240115 | 145900 | 2414417660 | 7900 | 7890 | 7900 | 7890 | 87 |
| 225 | 20240115 | 145800 | 2413730670 | 7890 | 7890 | 7900 | 7890 | 189 |
| 226 | 20240115 | 145700 | 2412238660 | 7890 | 7900 | 7900 | 7890 | 270 |
| 227 | 20240115 | 145600 | 2410107590 | 7900 | 7890 | 7900 | 7890 | 340 |
| 228 | 20240115 | 145500 | 2407423870 | 7900 | 7880 | 7900 | 7880 | 1182 |
| 229 | 20240115 | 145400 | 2398095820 | 7880 | 7880 | 7890 | 7880 | 216 |
| 230 | 20240115 | 145300 | 2396391850 | 7880 | 7890 | 7900 | 7880 | 2903 |
| 231 | 20240115 | 145200 | 2373493750 | 7890 | 7890 | 7900 | 7890 | 3177 |
| 232 | 20240115 | 145100 | 2348426090 | 7890 | 7900 | 7900 | 7890 | 341 |
| 233 | 20240115 | 145000 | 2345733020 | 7890 | 7900 | 7900 | 7890 | 242 |
| 234 | 20240115 | 144900 | 2343823480 | 7900 | 7900 | 7900 | 7890 | 1284 |
| 235 | 20240115 | 144800 | 2333681190 | 7900 | 7900 | 7910 | 7900 | 343 |
| 236 | 20240115 | 144700 | 2330971420 | 7900 | 7890 | 7900 | 7890 | 1328 |
| 237 | 20240115 | 144600 | 2320481220 | 7890 | 7890 | 7900 | 7890 | 935 |
| 238 | 20240115 | 144500 | 2313104040 | 7900 | 7900 | 7900 | 7890 | 385 |
| 239 | 20240115 | 144400 | 2310063640 | 7900 | 7900 | 7900 | 7890 | 1200 |
| 240 | 20240115 | 144300 | 2300591380 | 7900 | 7910 | 7910 | 7890 | 8914 |
| 241 | 20240115 | 144200 | 2230171490 | 7910 | 7920 | 7920 | 7910 | 2298 |
| 242 | 20240115 | 144100 | 2211994100 | 7920 | 7920 | 7920 | 7910 | 80 |
| 243 | 20240115 | 144000 | 2211360810 | 7910 | 7910 | 7920 | 7910 | 2212 |
| 244 | 20240115 | 143900 | 2193862820 | 7920 | 7920 | 7920 | 7910 | 58 |
| 245 | 20240115 | 143800 | 2193403600 | 7920 | 7910 | 7920 | 7910 | 495 |
| 246 | 20240115 | 143700 | 2189487850 | 7910 | 7910 | 7910 | 7900 | 723 |
| 247 | 20240115 | 143600 | 2183769060 | 7910 | 7910 | 7920 | 7910 | 35 |
| 248 | 20240115 | 143500 | 2183491970 | 7910 | 7910 | 7930 | 7910 | 234 |
| 249 | 20240115 | 143400 | 2181640990 | 7910 | 7920 | 7920 | 7900 | 8560 |
| 250 | 20240115 | 143300 | 2114005920 | 7910 | 7910 | 7910 | 7900 | 1700 |
| 251 | 20240115 | 143200 | 2100574990 | 7900 | 7910 | 7930 | 7900 | 1877 |
| 252 | 20240115 | 143100 | 2085741940 | 7910 | 7910 | 7910 | 7910 | 939 |
| 253 | 20240115 | 143000 | 2078314450 | 7910 | 7910 | 7920 | 7910 | 879 |
| 254 | 20240115 | 142900 | 2071360760 | 7920 | 7920 | 7930 | 7910 | 4171 |
| 255 | 20240115 | 142800 | 2038357520 | 7920 | 7920 | 7920 | 7920 | 800 |
| 256 | 20240115 | 142700 | 2032021520 | 7910 | 7920 | 7930 | 7910 | 4356 |
| 257 | 20240115 | 142600 | 1997539200 | 7920 | 7920 | 7920 | 7920 | 3 |
| 258 | 20240115 | 142500 | 1997515440 | 7920 | 7930 | 7930 | 7920 | 402 |
| 259 | 20240115 | 142400 | 1994331590 | 7930 | 7930 | 7930 | 7920 | 1092 |
| 260 | 20240115 | 142300 | 1985672040 | 7930 | 7940 | 7940 | 7930 | 340 |
| 261 | 20240115 | 142200 | 1982975750 | 7940 | 7930 | 7940 | 7930 | 516 |
| 262 | 20240115 | 142100 | 1978878720 | 7930 | 7930 | 7930 | 7930 | 1 |
| 263 | 20240115 | 142000 | 1978870790 | 7940 | 7940 | 7940 | 7940 | 47 |
| 264 | 20240115 | 141900 | 1978497610 | 7930 | 7940 | 7940 | 7930 | 43 |
| 265 | 20240115 | 141800 | 1978156200 | 7940 | 7940 | 7940 | 7930 | 583 |
| 266 | 20240115 | 141700 | 1973527190 | 7940 | 7930 | 7940 | 7930 | 724 |
| 267 | 20240115 | 141600 | 1967785850 | 7930 | 7940 | 7940 | 7930 | 672 |
| 268 | 20240115 | 141500 | 1962456730 | 7940 | 7930 | 7940 | 7930 | 305 |
| 269 | 20240115 | 141400 | 1960037990 | 7940 | 7940 | 7950 | 7940 | 631 |
| 270 | 20240115 | 141300 | 1955022850 | 7940 | 7940 | 7940 | 7940 | 211 |
| 271 | 20240115 | 141200 | 1953347510 | 7930 | 7940 | 7940 | 7930 | 319 |
| 272 | 20240115 | 141100 | 1950814770 | 7930 | 7940 | 7940 | 7930 | 52 |
| 273 | 20240115 | 141000 | 1950402400 | 7930 | 7940 | 7940 | 7930 | 132 |
| 274 | 20240115 | 140900 | 1949355530 | 7930 | 7930 | 7950 | 7930 | 114 |
| 275 | 20240115 | 140800 | 1948451430 | 7930 | 7940 | 7940 | 7930 | 180 |
| 276 | 20240115 | 140700 | 1947023440 | 7940 | 7940 | 7940 | 7940 | 121 |
| 277 | 20240115 | 140600 | 1946062700 | 7940 | 7950 | 7950 | 7930 | 118 |
| 278 | 20240115 | 140500 | 1945125670 | 7950 | 7920 | 7950 | 7920 | 23 |
| 279 | 20240115 | 140400 | 1944943090 | 7920 | 7950 | 7950 | 7910 | 3126 |
| 280 | 20240115 | 140300 | 1920176440 | 7960 | 7950 | 7960 | 7950 | 12 |
| 281 | 20240115 | 140200 | 1920081030 | 7950 | 7940 | 7960 | 7940 | 94 |
| 282 | 20240115 | 140100 | 1919333810 | 7940 | 7950 | 7960 | 7940 | 3127 |
| 283 | 20240115 | 140000 | 1894484920 | 7950 | 7960 | 7960 | 7950 | 2 |
| 284 | 20240115 | 135900 | 1894469010 | 7950 | 7960 | 7960 | 7950 | 2 |
| 285 | 20240115 | 135800 | 1894453100 | 7950 | 7950 | 7950 | 7950 | 16 |
| 286 | 20240115 | 135700 | 1894325900 | 7950 | 7950 | 7950 | 7950 | 53 |
| 287 | 20240115 | 135600 | 1893904550 | 7960 | 7950 | 7960 | 7950 | 56 |
| 288 | 20240115 | 135500 | 1893458800 | 7960 | 7960 | 7960 | 7960 | 1 |
| 289 | 20240115 | 135400 | 1893450840 | 7950 | 7950 | 7960 | 7950 | 103 |
| 290 | 20240115 | 135300 | 1892631670 | 7950 | 7950 | 7950 | 7950 | 1 |
| 291 | 20240115 | 135200 | 1892623720 | 7960 | 7950 | 7960 | 7950 | 5 |
| 292 | 20240115 | 135100 | 1892583960 | 7950 | 7950 | 7950 | 7950 | 221 |
| 293 | 20240115 | 135000 | 1890827010 | 7950 | 7950 | 7950 | 7950 | 136 |
| 294 | 20240115 | 134900 | 1889745810 | 7950 | 7950 | 7950 | 7950 | 954 |
| 295 | 20240115 | 134800 | 1882161510 | 7950 | 7960 | 7960 | 7950 | 44 |
| 296 | 20240115 | 134700 | 1881811580 | 7950 | 7950 | 7950 | 7950 | 511 |
| 297 | 20240115 | 134600 | 1877749130 | 7950 | 7960 | 7960 | 7950 | 66 |
| 298 | 20240115 | 134500 | 1877223780 | 7960 | 7970 | 7970 | 7960 | 1160 |
| 299 | 20240115 | 134400 | 1867990080 | 7960 | 7960 | 7960 | 7960 | 1 |
| 300 | 20240115 | 134300 | 1867982120 | 7970 | 7960 | 7970 | 7960 | 25 |
| 301 | 20240115 | 134200 | 1867782880 | 7970 | 7970 | 7970 | 7970 | 11 |
| 302 | 20240115 | 134100 | 1867695210 | 7960 | 7960 | 7960 | 7960 | 364 |
| 303 | 20240115 | 134000 | 1864797770 | 7960 | 7960 | 7960 | 7950 | 85 |
| 304 | 20240115 | 133900 | 1864121180 | 7950 | 7950 | 7950 | 7950 | 1 |
| 305 | 20240115 | 133800 | 1864113230 | 7950 | 7960 | 7960 | 7950 | 93 |
| 306 | 20240115 | 133700 | 1863372960 | 7960 | 7960 | 7960 | 7960 | 111 |
| 307 | 20240115 | 133600 | 1862489400 | 7970 | 7960 | 7970 | 7960 | 44 |
| 308 | 20240115 | 133500 | 1862138830 | 7960 | 7960 | 7960 | 7960 | 54 |
| 309 | 20240115 | 133400 | 1861708990 | 7960 | 7960 | 7960 | 7960 | 74 |
| 310 | 20240115 | 133300 | 1861119950 | 7960 | 7970 | 7970 | 7950 | 602 |
| 311 | 20240115 | 133200 | 1856330980 | 7960 | 7960 | 7960 | 7960 | 299 |
| 312 | 20240115 | 133100 | 1853950940 | 7960 | 7960 | 7960 | 7960 | 212 |
| 313 | 20240115 | 133000 | 1852263420 | 7960 | 7960 | 7960 | 7960 | 60 |
| 314 | 20240115 | 132900 | 1851785820 | 7960 | 7960 | 7960 | 7960 | 17 |
| 315 | 20240115 | 132800 | 1851650500 | 7960 | 7960 | 7960 | 7960 | 95 |
| 316 | 20240115 | 132700 | 1850894300 | 7960 | 7960 | 7970 | 7960 | 21 |
| 317 | 20240115 | 132600 | 1850727110 | 7960 | 7960 | 7960 | 7960 | 231 |
| 318 | 20240115 | 132500 | 1848888350 | 7960 | 7970 | 7970 | 7960 | 255 |
| 319 | 20240115 | 132400 | 1846858160 | 7970 | 7960 | 7970 | 7960 | 11 |
| 320 | 20240115 | 132300 | 1846770590 | 7960 | 7970 | 7970 | 7960 | 98 |
| 321 | 20240115 | 132200 | 1845990460 | 7970 | 7960 | 7970 | 7950 | 719 |
| 322 | 20240115 | 132100 | 1840274360 | 7950 | 7960 | 7970 | 7950 | 534 |
| 323 | 20240115 | 132000 | 1836023730 | 7960 | 7950 | 7960 | 7950 | 147 |
| 324 | 20240115 | 131900 | 1834853620 | 7960 | 7960 | 7960 | 7950 | 206 |
| 325 | 20240115 | 131800 | 1833214050 | 7970 | 7970 | 7970 | 7960 | 1243 |
| 326 | 20240115 | 131700 | 1823309540 | 7970 | 7960 | 7970 | 7960 | 488 |
| 327 | 20240115 | 131600 | 1819424490 | 7980 | 7980 | 7980 | 7980 | 21 |
| 328 | 20240115 | 131500 | 1819256910 | 7980 | 7960 | 7980 | 7960 | 32 |
| 329 | 20240115 | 131400 | 1819002170 | 7970 | 7970 | 7970 | 7970 | 78 |
| 330 | 20240115 | 131300 | 1818380510 | 7980 | 7980 | 7980 | 7970 | 313 |
| 331 | 20240115 | 131200 | 1815883870 | 7980 | 7980 | 7980 | 7980 | 49 |
| 332 | 20240115 | 131100 | 1815492850 | 7980 | 7970 | 7980 | 7970 | 112 |
| 333 | 20240115 | 131000 | 1814599200 | 7970 | 7980 | 7980 | 7970 | 614 |
| 334 | 20240115 | 130900 | 1809699580 | 7960 | 7980 | 7980 | 7960 | 30 |
| 335 | 20240115 | 130800 | 1809460580 | 7980 | 7960 | 7980 | 7960 | 428 |
| 336 | 20240115 | 130700 | 1806045480 | 7960 | 7960 | 7960 | 7960 | 10 |
| 337 | 20240115 | 130600 | 1805965880 | 7980 | 7950 | 7980 | 7950 | 3992 |
| 338 | 20240115 | 130500 | 1774188150 | 7950 | 7950 | 7950 | 7950 | 262 |
| 339 | 20240115 | 130400 | 1772105250 | 7940 | 7950 | 7950 | 7940 | 178 |
| 340 | 20240115 | 130300 | 1770690650 | 7950 | 7950 | 7950 | 7950 | 115 |
| 341 | 20240115 | 130200 | 1769776400 | 7950 | 7940 | 7950 | 7940 | 346 |
| 342 | 20240115 | 130100 | 1767029100 | 7940 | 7950 | 7950 | 7900 | 10018 |
| 343 | 20240115 | 130000 | 1687729540 | 7950 | 7950 | 7960 | 7950 | 1011 |
| 344 | 20240115 | 125900 | 1679682080 | 7960 | 7950 | 7960 | 7940 | 936 |
| 345 | 20240115 | 125800 | 1672248190 | 7960 | 7950 | 7960 | 7950 | 536 |
| 346 | 20240115 | 125700 | 1667981890 | 7950 | 7950 | 7960 | 7950 | 143 |
| 347 | 20240115 | 125600 | 1666845030 | 7950 | 7950 | 7950 | 7950 | 318 |
| 348 | 20240115 | 125500 | 1664316930 | 7950 | 7950 | 7950 | 7940 | 288 |
| 349 | 20240115 | 125400 | 1662028330 | 7940 | 7940 | 7950 | 7940 | 242 |
| 350 | 20240115 | 125300 | 1660106840 | 7950 | 7940 | 7950 | 7940 | 290 |
| 351 | 20240115 | 125200 | 1657801640 | 7960 | 7960 | 7960 | 7940 | 5368 |
| 352 | 20240115 | 125100 | 1615104490 | 7960 | 7960 | 7960 | 7960 | 306 |
| 353 | 20240115 | 125000 | 1612668730 | 7970 | 7970 | 7970 | 7970 | 200 |
| 354 | 20240115 | 124900 | 1611074730 | 7970 | 7980 | 7980 | 7970 | 1378 |
| 355 | 20240115 | 124800 | 1600090660 | 7980 | 7990 | 7990 | 7980 | 405 |
| 356 | 20240115 | 124700 | 1596858750 | 7990 | 7980 | 7990 | 7980 | 199 |
| 357 | 20240115 | 124600 | 1595270220 | 7980 | 7980 | 7980 | 7980 | 14 |
| 358 | 20240115 | 124500 | 1595158500 | 7990 | 7990 | 7990 | 7990 | 47 |
| 359 | 20240115 | 124400 | 1594782970 | 7980 | 7990 | 7990 | 7980 | 558 |
| 360 | 20240115 | 124300 | 1590328070 | 7990 | 7980 | 7990 | 7980 | 513 |
| 361 | 20240115 | 124200 | 1586231200 | 7980 | 7970 | 8000 | 7970 | 20 |
| 362 | 20240115 | 124100 | 1586071680 | 7970 | 7970 | 8000 | 7970 | 727 |
| 363 | 20240115 | 124000 | 1580277040 | 7970 | 7970 | 7970 | 7970 | 343 |
| 364 | 20240115 | 123900 | 1577543330 | 7970 | 7990 | 7990 | 7970 | 388 |
| 365 | 20240115 | 123800 | 1574447150 | 7990 | 7980 | 7990 | 7980 | 6 |
| 366 | 20240115 | 123700 | 1574399240 | 7980 | 7980 | 7980 | 7980 | 207 |
| 367 | 20240115 | 123600 | 1572747380 | 7980 | 7990 | 8000 | 7980 | 798 |
| 368 | 20240115 | 123500 | 1566378000 | 8000 | 7990 | 8000 | 7980 | 228 |
| 369 | 20240115 | 123400 | 1564557390 | 7990 | 7990 | 7990 | 7990 | 36 |
| 370 | 20240115 | 123300 | 1564269750 | 7990 | 7990 | 7990 | 7990 | 233 |
| 371 | 20240115 | 123200 | 1562408080 | 7990 | 7990 | 7990 | 7980 | 278 |
| 372 | 20240115 | 123100 | 1560188340 | 7990 | 7990 | 7990 | 7980 | 331 |
| 373 | 20240115 | 123000 | 1557545130 | 7990 | 7990 | 7990 | 7990 | 10 |
| 374 | 20240115 | 122900 | 1557465230 | 7980 | 7980 | 7990 | 7980 | 1163 |
| 375 | 20240115 | 122800 | 1548179350 | 7990 | 7980 | 7990 | 7980 | 273 |
| 376 | 20240115 | 122700 | 1545999740 | 7990 | 7990 | 7990 | 7990 | 556 |
| 377 | 20240115 | 122600 | 1541557300 | 7990 | 7990 | 7990 | 7990 | 53 |
| 378 | 20240115 | 122500 | 1541133830 | 7980 | 7990 | 7990 | 7980 | 183 |
| 379 | 20240115 | 122400 | 1539673140 | 7980 | 7990 | 7990 | 7980 | 151 |
| 380 | 20240115 | 122300 | 1538468130 | 7990 | 7980 | 7990 | 7980 | 249 |
| 381 | 20240115 | 122200 | 1536480300 | 7990 | 7980 | 7990 | 7980 | 269 |
| 382 | 20240115 | 122100 | 1534333470 | 7990 | 7970 | 7990 | 7970 | 872 |
| 383 | 20240115 | 122000 | 1527377860 | 7970 | 7980 | 7980 | 7970 | 470 |
| 384 | 20240115 | 121900 | 1523630830 | 7970 | 7970 | 7970 | 7970 | 280 |
| 385 | 20240115 | 121800 | 1521399230 | 7970 | 7970 | 7980 | 7970 | 200 |
| 386 | 20240115 | 121700 | 1519804980 | 7980 | 7990 | 7990 | 7980 | 290 |
| 387 | 20240115 | 121600 | 1517490770 | 7980 | 7980 | 7990 | 7980 | 173 |
| 388 | 20240115 | 121500 | 1516110170 | 7980 | 7970 | 7990 | 7970 | 790 |
| 389 | 20240115 | 121400 | 1509811940 | 7980 | 7970 | 7980 | 7970 | 307 |
| 390 | 20240115 | 121300 | 1507363560 | 7980 | 7980 | 7980 | 7980 | 11 |
| 391 | 20240115 | 121200 | 1507275780 | 7970 | 7970 | 7970 | 7970 | 148 |
| 392 | 20240115 | 121100 | 1506096220 | 7980 | 7980 | 7980 | 7970 | 472 |
| 393 | 20240115 | 121000 | 1502331150 | 7980 | 7980 | 7980 | 7970 | 205 |
| 394 | 20240115 | 120900 | 1500696730 | 7980 | 7980 | 7980 | 7980 | 3 |
| 395 | 20240115 | 120800 | 1500672790 | 7980 | 7970 | 7980 | 7970 | 158 |
| 396 | 20240115 | 120700 | 1499413500 | 7980 | 7980 | 7980 | 7970 | 256 |
| 397 | 20240115 | 120600 | 1497372100 | 7980 | 7980 | 7980 | 7970 | 317 |
| 398 | 20240115 | 120500 | 1494843920 | 7980 | 7980 | 7980 | 7970 | 334 |
| 399 | 20240115 | 120400 | 1492178620 | 7970 | 7970 | 7970 | 7970 | 178 |
| 400 | 20240115 | 120300 | 1490759960 | 7970 | 7970 | 7970 | 7970 | 146 |
| 401 | 20240115 | 120200 | 1489596340 | 7970 | 7970 | 7970 | 7970 | 158 |
| 402 | 20240115 | 120100 | 1488337080 | 7970 | 7970 | 7980 | 7970 | 231 |
| 403 | 20240115 | 120000 | 1486495000 | 7970 | 7940 | 7970 | 7940 | 387 |
| 404 | 20240115 | 115900 | 1483415380 | 7970 | 7950 | 7980 | 7940 | 272 |
| 405 | 20240115 | 115800 | 1481251740 | 7970 | 7950 | 7970 | 7940 | 686 |
| 406 | 20240115 | 115700 | 1475799380 | 7960 | 7960 | 7960 | 7960 | 802 |
| 407 | 20240115 | 115600 | 1469415460 | 7970 | 7960 | 7970 | 7960 | 150 |
| 408 | 20240115 | 115500 | 1468220250 | 7970 | 7970 | 7970 | 7960 | 150 |
| 409 | 20240115 | 115400 | 1467026230 | 7960 | 7950 | 7970 | 7940 | 1834 |
| 410 | 20240115 | 115300 | 1452460440 | 7960 | 7970 | 7970 | 7960 | 171 |
| 411 | 20240115 | 115200 | 1451098780 | 7970 | 7970 | 7980 | 7970 | 333 |
| 412 | 20240115 | 115100 | 1448444760 | 7950 | 7970 | 7980 | 7940 | 4131 |
| 413 | 20240115 | 115000 | 1415629530 | 7970 | 7960 | 7980 | 7950 | 661 |
| 414 | 20240115 | 114900 | 1410367860 | 7960 | 7950 | 7960 | 7950 | 187 |
| 415 | 20240115 | 114800 | 1408880910 | 7960 | 7950 | 7960 | 7950 | 7 |
| 416 | 20240115 | 114700 | 1408825240 | 7950 | 7960 | 7960 | 7950 | 202 |
| 417 | 20240115 | 114600 | 1407218880 | 7950 | 7950 | 7950 | 7950 | 158 |
| 418 | 20240115 | 114500 | 1405962780 | 7950 | 7950 | 7950 | 7950 | 163 |
| 419 | 20240115 | 114400 | 1404666930 | 7960 | 7970 | 7970 | 7960 | 82 |
| 420 | 20240115 | 114300 | 1404014200 | 7970 | 7980 | 7980 | 7940 | 177 |
| 421 | 20240115 | 114200 | 1402604750 | 7940 | 7970 | 7970 | 7940 | 4637 |
| 422 | 20240115 | 114100 | 1365704840 | 7970 | 7970 | 7970 | 7970 | 156 |
| 423 | 20240115 | 114000 | 1364461520 | 7980 | 7970 | 7980 | 7970 | 27 |
| 424 | 20240115 | 113900 | 1364246150 | 7970 | 7980 | 7980 | 7970 | 510 |
| 425 | 20240115 | 113800 | 1360177830 | 7970 | 7980 | 7980 | 7970 | 200 |
| 426 | 20240115 | 113700 | 1358582740 | 7990 | 7970 | 7990 | 7970 | 159 |
| 427 | 20240115 | 113600 | 1357315290 | 7970 | 7970 | 7970 | 7970 | 112 |
| 428 | 20240115 | 113500 | 1356422650 | 7970 | 7980 | 7980 | 7970 | 1035 |
| 429 | 20240115 | 113400 | 1348163970 | 7980 | 7980 | 7980 | 7960 | 170 |
| 430 | 20240115 | 113300 | 1346810510 | 7980 | 7980 | 7980 | 7960 | 167 |
| 431 | 20240115 | 113200 | 1345480870 | 7980 | 7980 | 7980 | 7960 | 258 |
| 432 | 20240115 | 113100 | 1343425350 | 7980 | 7980 | 7980 | 7980 | 1 |
| 433 | 20240115 | 113000 | 1343417370 | 7960 | 7970 | 7980 | 7960 | 470 |
| 434 | 20240115 | 112900 | 1339672380 | 7960 | 7970 | 7970 | 7960 | 54 |
| 435 | 20240115 | 112800 | 1339242010 | 7970 | 7960 | 7970 | 7950 | 577 |
| 436 | 20240115 | 112700 | 1334652910 | 7960 | 7950 | 7960 | 7950 | 152 |
| 437 | 20240115 | 112600 | 1333444460 | 7950 | 7960 | 7960 | 7950 | 185 |
| 438 | 20240115 | 112500 | 1331973360 | 7960 | 7960 | 7960 | 7940 | 285 |
| 439 | 20240115 | 112400 | 1329706520 | 7950 | 7940 | 7950 | 7940 | 187 |
| 440 | 20240115 | 112300 | 1328221350 | 7940 | 7940 | 7950 | 7940 | 129 |
| 441 | 20240115 | 112200 | 1327196080 | 7950 | 7940 | 7960 | 7940 | 257 |
| 442 | 20240115 | 112100 | 1325151790 | 7940 | 7940 | 7960 | 7930 | 1350 |
| 443 | 20240115 | 112000 | 1314434190 | 7940 | 7940 | 7940 | 7930 | 738 |
| 444 | 20240115 | 111900 | 1308579030 | 7940 | 7940 | 7940 | 7930 | 356 |
| 445 | 20240115 | 111800 | 1305752620 | 7940 | 7940 | 7950 | 7930 | 806 |
| 446 | 20240115 | 111700 | 1299352920 | 7950 | 7940 | 7960 | 7940 | 167 |
| 447 | 20240115 | 111600 | 1298026790 | 7950 | 7950 | 7950 | 7940 | 176 |
| 448 | 20240115 | 111500 | 1296629160 | 7960 | 7960 | 7960 | 7950 | 1061 |
| 449 | 20240115 | 111400 | 1288193150 | 7950 | 7960 | 7970 | 7950 | 401 |
| 450 | 20240115 | 111300 | 1285002610 | 7960 | 7960 | 7960 | 7960 | 123 |
| 451 | 20240115 | 111200 | 1284023530 | 7950 | 7960 | 7960 | 7950 | 267 |
| 452 | 20240115 | 111100 | 1281900580 | 7960 | 7950 | 7970 | 7940 | 232 |
| 453 | 20240115 | 111000 | 1280052280 | 7950 | 7970 | 7970 | 7950 | 21 |
| 454 | 20240115 | 110900 | 1279885210 | 7930 | 7920 | 7980 | 7920 | 80 |
| 455 | 20240115 | 110800 | 1279247760 | 7920 | 7970 | 7980 | 7920 | 257 |
| 456 | 20240115 | 110700 | 1277207060 | 7940 | 7980 | 7980 | 7900 | 15110 |
| 457 | 20240115 | 110600 | 1157739460 | 7940 | 7980 | 7980 | 7920 | 5039 |
| 458 | 20240115 | 110500 | 1117762580 | 7980 | 7980 | 7980 | 7960 | 260 |
| 459 | 20240115 | 110400 | 1115692820 | 7980 | 7980 | 7980 | 7950 | 922 |
| 460 | 20240115 | 110300 | 1108335290 | 7970 | 7950 | 7970 | 7950 | 450 |
| 461 | 20240115 | 110200 | 1104755570 | 7950 | 7950 | 7950 | 7940 | 473 |
| 462 | 20240115 | 110100 | 1100997440 | 7940 | 7950 | 7980 | 7940 | 163 |
| 463 | 20240115 | 110000 | 1099701310 | 7980 | 7960 | 7980 | 7940 | 381 |
| 464 | 20240115 | 105900 | 1096673480 | 7960 | 7960 | 7980 | 7960 | 1379 |
| 465 | 20240115 | 105800 | 1085694340 | 7960 | 7950 | 7960 | 7940 | 114 |
| 466 | 20240115 | 105700 | 1084788070 | 7940 | 7950 | 7950 | 7940 | 409 |
| 467 | 20240115 | 105600 | 1081540520 | 7950 | 7950 | 7950 | 7940 | 3046 |
| 468 | 20240115 | 105500 | 1057335420 | 7960 | 7960 | 7960 | 7950 | 510 |
| 469 | 20240115 | 105400 | 1053279750 | 7960 | 7960 | 7960 | 7960 | 1849 |
| 470 | 20240115 | 105300 | 1038561710 | 7960 | 7980 | 7980 | 7960 | 193 |
| 471 | 20240115 | 105200 | 1037024250 | 7970 | 7970 | 7980 | 7970 | 44 |
| 472 | 20240115 | 105100 | 1036673500 | 7970 | 7970 | 7980 | 7960 | 1160 |
| 473 | 20240115 | 105000 | 1027435570 | 7960 | 7970 | 7970 | 7960 | 1082 |
| 474 | 20240115 | 104900 | 1018822530 | 7970 | 7970 | 7970 | 7970 | 262 |
| 475 | 20240115 | 104800 | 1016734390 | 7970 | 7970 | 7970 | 7970 | 746 |
| 476 | 20240115 | 104700 | 1010788770 | 7970 | 7970 | 7990 | 7970 | 528 |
| 477 | 20240115 | 104600 | 1006580450 | 7980 | 7980 | 7980 | 7980 | 212 |
| 478 | 20240115 | 104500 | 1004888690 | 7970 | 7980 | 7980 | 7970 | 74 |
| 479 | 20240115 | 104400 | 1004298260 | 7980 | 7990 | 7990 | 7980 | 1131 |
| 480 | 20240115 | 104300 | 995272770 | 7980 | 7990 | 7990 | 7980 | 24 |
| 481 | 20240115 | 104200 | 995081240 | 7990 | 7990 | 8000 | 7990 | 523 |
| 482 | 20240115 | 104100 | 990902270 | 8000 | 8000 | 8000 | 7990 | 131 |
| 483 | 20240115 | 104000 | 989854350 | 8000 | 7990 | 8000 | 7980 | 1056 |
| 484 | 20240115 | 103900 | 981417400 | 7970 | 7980 | 7980 | 7970 | 1223 |
| 485 | 20240115 | 103800 | 971667420 | 7980 | 7980 | 7990 | 7980 | 193 |
| 486 | 20240115 | 103700 | 970126540 | 7990 | 7990 | 7990 | 7990 | 69 |
| 487 | 20240115 | 103600 | 969575230 | 7990 | 7980 | 7990 | 7980 | 286 |
| 488 | 20240115 | 103500 | 967292840 | 7990 | 7990 | 7990 | 7990 | 45 |
| 489 | 20240115 | 103400 | 966933290 | 7980 | 7990 | 7990 | 7980 | 31 |
| 490 | 20240115 | 103300 | 966685900 | 7980 | 7980 | 7980 | 7980 | 406 |
| 491 | 20240115 | 103200 | 963446020 | 7980 | 7980 | 7980 | 7980 | 212 |
| 492 | 20240115 | 103100 | 961754260 | 7980 | 7980 | 7980 | 7980 | 220 |
| 493 | 20240115 | 103000 | 959998660 | 7980 | 7980 | 7980 | 7980 | 9 |
| 494 | 20240115 | 102900 | 959926840 | 7980 | 7980 | 7980 | 7970 | 39 |
| 495 | 20240115 | 102800 | 959615700 | 7980 | 7980 | 7980 | 7980 | 30 |
| 496 | 20240115 | 102700 | 959376300 | 7980 | 7980 | 7980 | 7980 | 127 |
| 497 | 20240115 | 102600 | 958362840 | 7980 | 7980 | 7980 | 7980 | 752 |
| 498 | 20240115 | 102500 | 952361880 | 7980 | 7970 | 7990 | 7970 | 127 |
| 499 | 20240115 | 102400 | 951348020 | 7990 | 7990 | 7990 | 7970 | 115 |
| 500 | 20240115 | 102300 | 950431170 | 7970 | 7980 | 7980 | 7970 | 827 |
| 501 | 20240115 | 102200 | 943835120 | 7980 | 7980 | 7980 | 7980 | 199 |
| 502 | 20240115 | 102100 | 942247100 | 7980 | 7990 | 7990 | 7980 | 31 |
| 503 | 20240115 | 102000 | 941999500 | 7990 | 7980 | 7990 | 7980 | 282 |
| 504 | 20240115 | 101900 | 939746400 | 7990 | 7990 | 7990 | 7990 | 133 |
| 505 | 20240115 | 101800 | 938683730 | 7990 | 7990 | 7990 | 7990 | 237 |
| 506 | 20240115 | 101700 | 936790100 | 7990 | 8000 | 8000 | 7990 | 362 |
| 507 | 20240115 | 101600 | 933895710 | 8000 | 8000 | 8000 | 7950 | 473 |
| 508 | 20240115 | 101500 | 930128500 | 7990 | 8000 | 8000 | 7940 | 197 |
| 509 | 20240115 | 101400 | 928557960 | 7940 | 7990 | 8000 | 7940 | 5109 |
| 510 | 20240115 | 101300 | 887807670 | 8000 | 8000 | 8000 | 8000 | 621 |
| 511 | 20240115 | 101200 | 882839670 | 7990 | 7990 | 7990 | 7990 | 94 |
| 512 | 20240115 | 101100 | 882088610 | 7990 | 7980 | 7990 | 7980 | 706 |
| 513 | 20240115 | 101000 | 876447750 | 7990 | 7980 | 7990 | 7980 | 132 |
| 514 | 20240115 | 100900 | 875393570 | 7990 | 7980 | 7990 | 7980 | 55 |
| 515 | 20240115 | 100800 | 874954220 | 7980 | 7980 | 7980 | 7980 | 369 |
| 516 | 20240115 | 100700 | 872009600 | 7980 | 7990 | 7990 | 7970 | 437 |
| 517 | 20240115 | 100600 | 868523520 | 7990 | 7980 | 7990 | 7980 | 3294 |
| 518 | 20240115 | 100500 | 842234980 | 7980 | 7980 | 7980 | 7970 | 13 |
| 519 | 20240115 | 100400 | 842131340 | 7980 | 7970 | 7980 | 7970 | 850 |
| 520 | 20240115 | 100300 | 835356830 | 7970 | 7960 | 7980 | 7940 | 806 |
| 521 | 20240115 | 100200 | 828950460 | 7940 | 7960 | 7980 | 7940 | 912 |
| 522 | 20240115 | 100100 | 821698510 | 7980 | 7970 | 7980 | 7960 | 353 |
| 523 | 20240115 | 100000 | 818886370 | 7980 | 7980 | 7980 | 7970 | 1096 |
| 524 | 20240115 | 095900 | 810141490 | 7980 | 7980 | 7980 | 7960 | 274 |
| 525 | 20240115 | 095800 | 807955010 | 7960 | 7960 | 7960 | 7960 | 59 |
| 526 | 20240115 | 095700 | 807485370 | 7960 | 7960 | 7980 | 7960 | 4828 |
| 527 | 20240115 | 095600 | 769054470 | 7960 | 7980 | 7990 | 7930 | 8502 |
| 528 | 20240115 | 095500 | 701402880 | 7970 | 7980 | 7980 | 7970 | 340 |
| 529 | 20240115 | 095400 | 698690930 | 7980 | 7970 | 7980 | 7970 | 25 |
| 530 | 20240115 | 095300 | 698491600 | 7980 | 7970 | 7980 | 7970 | 7203 |
| 531 | 20240115 | 095200 | 641083530 | 7960 | 7970 | 7970 | 7960 | 26 |
| 532 | 20240115 | 095100 | 640876390 | 7970 | 7980 | 7980 | 7960 | 422 |
| 533 | 20240115 | 095000 | 637513150 | 7980 | 7980 | 7980 | 7970 | 692 |
| 534 | 20240115 | 094900 | 631997480 | 7980 | 7990 | 7990 | 7980 | 490 |
| 535 | 20240115 | 094800 | 628083720 | 7990 | 7990 | 7990 | 7990 | 0 |
| 536 | 20240115 | 094700 | 628083720 | 7990 | 7990 | 7990 | 7990 | 308 |
| 537 | 20240115 | 094600 | 625622800 | 7990 | 8000 | 8000 | 7990 | 57 |
| 538 | 20240115 | 094500 | 625166850 | 8000 | 8000 | 8000 | 8000 | 128 |
| 539 | 20240115 | 094400 | 624142850 | 8010 | 8020 | 8020 | 8010 | 336 |
| 540 | 20240115 | 094300 | 621451170 | 8010 | 8020 | 8020 | 8010 | 401 |
| 541 | 20240115 | 094200 | 618235250 | 8020 | 8010 | 8030 | 8010 | 543 |
| 542 | 20240115 | 094100 | 613880980 | 8010 | 7990 | 8020 | 7990 | 1332 |
| 543 | 20240115 | 094000 | 603225560 | 7990 | 7970 | 7990 | 7970 | 380 |
| 544 | 20240115 | 093900 | 600194140 | 7970 | 7970 | 7970 | 7970 | 460 |
| 545 | 20240115 | 093800 | 596527940 | 7970 | 7980 | 7980 | 7970 | 972 |
| 546 | 20240115 | 093700 | 588775050 | 7980 | 7980 | 7980 | 7970 | 379 |
| 547 | 20240115 | 093600 | 585751670 | 7980 | 7970 | 7980 | 7970 | 523 |
| 548 | 20240115 | 093500 | 581582160 | 7970 | 7950 | 7970 | 7950 | 2059 |
| 549 | 20240115 | 093400 | 565194050 | 7950 | 7960 | 7970 | 7940 | 3422 |
| 550 | 20240115 | 093300 | 538013480 | 7960 | 7970 | 7970 | 7960 | 802 |
| 551 | 20240115 | 093200 | 531628950 | 7970 | 7970 | 7970 | 7940 | 5146 |
| 552 | 20240115 | 093100 | 490719070 | 7970 | 7950 | 7970 | 7950 | 171 |
| 553 | 20240115 | 093000 | 489356650 | 7960 | 7940 | 7970 | 7940 | 816 |
| 554 | 20240115 | 092900 | 482869790 | 7940 | 7940 | 7950 | 7930 | 2747 |
| 555 | 20240115 | 092800 | 461061130 | 7940 | 7940 | 7940 | 7920 | 4284 |
| 556 | 20240115 | 092700 | 427079500 | 7940 | 7950 | 7950 | 7940 | 1814 |
| 557 | 20240115 | 092600 | 412662660 | 7950 | 7960 | 7960 | 7950 | 929 |
| 558 | 20240115 | 092500 | 405274720 | 7960 | 7950 | 7980 | 7950 | 2815 |
| 559 | 20240115 | 092400 | 382883890 | 7950 | 7950 | 7960 | 7940 | 1137 |
| 560 | 20240115 | 092300 | 373845540 | 7950 | 7960 | 7960 | 7950 | 1622 |
| 561 | 20240115 | 092200 | 360944530 | 7960 | 7960 | 7970 | 7940 | 2601 |
| 562 | 20240115 | 092100 | 340249510 | 7960 | 7970 | 7970 | 7960 | 680 |
| 563 | 20240115 | 092000 | 334832950 | 7960 | 7980 | 7980 | 7950 | 1726 |
| 564 | 20240115 | 091900 | 321104270 | 7980 | 7970 | 7980 | 7950 | 3529 |
| 565 | 20240115 | 091800 | 293025400 | 7970 | 7980 | 7980 | 7970 | 2306 |
| 566 | 20240115 | 091700 | 274645830 | 7980 | 7970 | 7980 | 7960 | 1922 |
| 567 | 20240115 | 091600 | 259326980 | 7970 | 7980 | 7990 | 7970 | 531 |
| 568 | 20240115 | 091500 | 255093940 | 7980 | 7980 | 7980 | 7960 | 1925 |
| 569 | 20240115 | 091400 | 239746830 | 7980 | 7970 | 7990 | 7970 | 759 |
| 570 | 20240115 | 091300 | 233694000 | 7970 | 7970 | 7980 | 7970 | 1665 |
| 571 | 20240115 | 091200 | 220418700 | 7970 | 7980 | 8000 | 7960 | 6352 |
| 572 | 20240115 | 091100 | 169777910 | 7990 | 8000 | 8000 | 7980 | 219 |
| 573 | 20240115 | 091000 | 168028020 | 7990 | 7980 | 8000 | 7980 | 338 |
| 574 | 20240115 | 090900 | 165324970 | 7990 | 7980 | 8000 | 7960 | 5851 |
| 575 | 20240115 | 090800 | 118720110 | 7980 | 7980 | 7980 | 7970 | 1078 |
| 576 | 20240115 | 090700 | 110126120 | 7980 | 7980 | 7980 | 7970 | 569 |
| 577 | 20240115 | 090600 | 105588350 | 7980 | 8010 | 8010 | 7980 | 1260 |
| 578 | 20240115 | 090500 | 95525310 | 8000 | 8030 | 8030 | 8000 | 3343 |
| 579 | 20240115 | 090400 | 68749330 | 8080 | 8030 | 8090 | 8020 | 1167 |
| 580 | 20240115 | 090300 | 59368570 | 8030 | 8030 | 8100 | 8020 | 4880 |
| 581 | 20240115 | 090200 | 20165320 | 8020 | 8020 | 8030 | 8020 | 367 |
| 582 | 20240115 | 090100 | 17221910 | 8020 | 8010 | 8020 | 8000 | 607 |
| 583 | 20240115 | 090000 | 12358880 | 8020 | 8020 | 8030 | 8020 | 1541 |