37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 213700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 3 | 20240119 | 213600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 4 | 20240119 | 213500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 5 | 20240119 | 213400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 6 | 20240119 | 213300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 7 | 20240119 | 213200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 8 | 20240119 | 213100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 9 | 20240119 | 213000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 10 | 20240119 | 212900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 11 | 20240119 | 212800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 12 | 20240119 | 212700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 13 | 20240119 | 212600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 14 | 20240119 | 212500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 15 | 20240119 | 212400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 16 | 20240119 | 212300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 17 | 20240119 | 212200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 18 | 20240119 | 212100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 19 | 20240119 | 212000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 20 | 20240119 | 211900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 21 | 20240119 | 211800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 22 | 20240119 | 211700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 23 | 20240119 | 211600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 24 | 20240119 | 211500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 25 | 20240119 | 211400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 26 | 20240119 | 211300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 27 | 20240119 | 211200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 28 | 20240119 | 211100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 29 | 20240119 | 211000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 30 | 20240119 | 210900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 31 | 20240119 | 210800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 32 | 20240119 | 210700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 33 | 20240119 | 210600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 34 | 20240119 | 210500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 35 | 20240119 | 210400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 36 | 20240119 | 210300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 37 | 20240119 | 210200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 38 | 20240119 | 210100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 39 | 20240119 | 210000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 40 | 20240119 | 205900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 41 | 20240119 | 205800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 42 | 20240119 | 205700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 43 | 20240119 | 205600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 44 | 20240119 | 205500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 45 | 20240119 | 205400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 46 | 20240119 | 205300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 47 | 20240119 | 205200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 48 | 20240119 | 205100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 49 | 20240119 | 205000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 50 | 20240119 | 204900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 51 | 20240119 | 204800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 52 | 20240119 | 204700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 53 | 20240119 | 204600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 54 | 20240119 | 204500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 55 | 20240119 | 204400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 56 | 20240119 | 204300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 57 | 20240119 | 204200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 58 | 20240119 | 204100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 59 | 20240119 | 204000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 60 | 20240119 | 203900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 61 | 20240119 | 203800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 62 | 20240119 | 203700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 63 | 20240119 | 203600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 64 | 20240119 | 203500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 65 | 20240119 | 203400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 66 | 20240119 | 203300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 67 | 20240119 | 203200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 68 | 20240119 | 203100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 69 | 20240119 | 203000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 70 | 20240119 | 202900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 71 | 20240119 | 202800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 72 | 20240119 | 202700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 73 | 20240119 | 202600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 74 | 20240119 | 202500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 75 | 20240119 | 202400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 76 | 20240119 | 202300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 77 | 20240119 | 202200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 78 | 20240119 | 202100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 79 | 20240119 | 202000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 80 | 20240119 | 201900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 81 | 20240119 | 201800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 82 | 20240119 | 201700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 83 | 20240119 | 201600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 84 | 20240119 | 201500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 85 | 20240119 | 201400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 86 | 20240119 | 201300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 87 | 20240119 | 201200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 88 | 20240119 | 201100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 89 | 20240119 | 201000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 90 | 20240119 | 200900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 91 | 20240119 | 200800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 92 | 20240119 | 200700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 93 | 20240119 | 200600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 94 | 20240119 | 200500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 95 | 20240119 | 200400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 96 | 20240119 | 200300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 97 | 20240119 | 200200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 98 | 20240119 | 200100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 99 | 20240119 | 200000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 100 | 20240119 | 195900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 101 | 20240119 | 195800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 102 | 20240119 | 195700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 103 | 20240119 | 195600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 104 | 20240119 | 195500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 105 | 20240119 | 195400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 106 | 20240119 | 195300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 107 | 20240119 | 195200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 108 | 20240119 | 195100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 109 | 20240119 | 195000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 110 | 20240119 | 194900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 111 | 20240119 | 194800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 112 | 20240119 | 194700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 113 | 20240119 | 194600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 114 | 20240119 | 194500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 115 | 20240119 | 194400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 116 | 20240119 | 194300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 117 | 20240119 | 194200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 118 | 20240119 | 194100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 119 | 20240119 | 194000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 120 | 20240119 | 193900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 121 | 20240119 | 193800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 122 | 20240119 | 193700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 123 | 20240119 | 193600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 124 | 20240119 | 193500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 125 | 20240119 | 193400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 126 | 20240119 | 193300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 127 | 20240119 | 193200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 128 | 20240119 | 193100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 129 | 20240119 | 193000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 130 | 20240119 | 192900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 131 | 20240119 | 192800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 132 | 20240119 | 192700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 133 | 20240119 | 192600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 134 | 20240119 | 192500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 135 | 20240119 | 192400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 136 | 20240119 | 192300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 137 | 20240119 | 192200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 138 | 20240119 | 192100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 139 | 20240119 | 192000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 140 | 20240119 | 191900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 141 | 20240119 | 191800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 142 | 20240119 | 191700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 143 | 20240119 | 191600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 144 | 20240119 | 191500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 145 | 20240119 | 191400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 146 | 20240119 | 191300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 147 | 20240119 | 191200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 148 | 20240119 | 191100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 149 | 20240119 | 191000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 150 | 20240119 | 190900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 151 | 20240119 | 190800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 152 | 20240119 | 190700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 153 | 20240119 | 190600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 154 | 20240119 | 190500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 155 | 20240119 | 190400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 156 | 20240119 | 190300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 157 | 20240119 | 190200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 158 | 20240119 | 190100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 159 | 20240119 | 190000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 160 | 20240119 | 185900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 161 | 20240119 | 185800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 162 | 20240119 | 185700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 163 | 20240119 | 185600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 164 | 20240119 | 185500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 165 | 20240119 | 185400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 166 | 20240119 | 185300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 167 | 20240119 | 185200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 168 | 20240119 | 185100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 169 | 20240119 | 185000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 170 | 20240119 | 184900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 171 | 20240119 | 184800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 172 | 20240119 | 184700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 173 | 20240119 | 184600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 174 | 20240119 | 184500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 175 | 20240119 | 184400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 176 | 20240119 | 184300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 177 | 20240119 | 184200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 178 | 20240119 | 184100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 179 | 20240119 | 184000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 180 | 20240119 | 183900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 181 | 20240119 | 183800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 182 | 20240119 | 183700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 183 | 20240119 | 183600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 184 | 20240119 | 183500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 185 | 20240119 | 183400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 186 | 20240119 | 183300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 187 | 20240119 | 183200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 188 | 20240119 | 183100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 189 | 20240119 | 183000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 190 | 20240119 | 182900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 191 | 20240119 | 182800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 192 | 20240119 | 182700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 193 | 20240119 | 182600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 194 | 20240119 | 182500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 195 | 20240119 | 182400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 196 | 20240119 | 182300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 197 | 20240119 | 182200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 198 | 20240119 | 182100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 199 | 20240119 | 182000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 200 | 20240119 | 181900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 201 | 20240119 | 181800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 202 | 20240119 | 181700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 203 | 20240119 | 181600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 204 | 20240119 | 181500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 205 | 20240119 | 181400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 206 | 20240119 | 181300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 207 | 20240119 | 181200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 208 | 20240119 | 181100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 209 | 20240119 | 181000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 210 | 20240119 | 180900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 211 | 20240119 | 180800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 212 | 20240119 | 180700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 213 | 20240119 | 180600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 214 | 20240119 | 180500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 215 | 20240119 | 180400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 216 | 20240119 | 180300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 217 | 20240119 | 180200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 218 | 20240119 | 180100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 219 | 20240119 | 180000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 220 | 20240119 | 175900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 221 | 20240119 | 175800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 222 | 20240119 | 175700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 223 | 20240119 | 175600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 224 | 20240119 | 175500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 225 | 20240119 | 175400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 226 | 20240119 | 175300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 227 | 20240119 | 175200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 228 | 20240119 | 175100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 229 | 20240119 | 175000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 230 | 20240119 | 174900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 231 | 20240119 | 174800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 232 | 20240119 | 174700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 233 | 20240119 | 174600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 234 | 20240119 | 174500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 235 | 20240119 | 174400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 236 | 20240119 | 174300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 237 | 20240119 | 174200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 238 | 20240119 | 174100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 239 | 20240119 | 174000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 240 | 20240119 | 173900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 241 | 20240119 | 173800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 242 | 20240119 | 173700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 243 | 20240119 | 173600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 244 | 20240119 | 173500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 245 | 20240119 | 173400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 246 | 20240119 | 173300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 247 | 20240119 | 173200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 248 | 20240119 | 173100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 249 | 20240119 | 173000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 250 | 20240119 | 172900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 251 | 20240119 | 172800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 252 | 20240119 | 172700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 253 | 20240119 | 172600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 254 | 20240119 | 172500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 255 | 20240119 | 172400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 256 | 20240119 | 172300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 257 | 20240119 | 172200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 258 | 20240119 | 172100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 259 | 20240119 | 172000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 260 | 20240119 | 171900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 261 | 20240119 | 171800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 262 | 20240119 | 171700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 263 | 20240119 | 171600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 264 | 20240119 | 171500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 265 | 20240119 | 171400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 266 | 20240119 | 171300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 267 | 20240119 | 171200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 268 | 20240119 | 171100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 269 | 20240119 | 171000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 270 | 20240119 | 170900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 271 | 20240119 | 170800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 272 | 20240119 | 170700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 273 | 20240119 | 170600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 274 | 20240119 | 170500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 275 | 20240119 | 170400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 276 | 20240119 | 170300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 277 | 20240119 | 170200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 278 | 20240119 | 170100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 279 | 20240119 | 170000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 280 | 20240119 | 165900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 281 | 20240119 | 165800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 282 | 20240119 | 165700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 283 | 20240119 | 165600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 284 | 20240119 | 165500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 285 | 20240119 | 165400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 286 | 20240119 | 165300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 287 | 20240119 | 165200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 288 | 20240119 | 165100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 289 | 20240119 | 165000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 290 | 20240119 | 164900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 291 | 20240119 | 164800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 292 | 20240119 | 164700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 293 | 20240119 | 164600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 294 | 20240119 | 164500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 295 | 20240119 | 164400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 296 | 20240119 | 164300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 297 | 20240119 | 164200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 298 | 20240119 | 164100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 299 | 20240119 | 164000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 300 | 20240119 | 163900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 301 | 20240119 | 163800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 302 | 20240119 | 163700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 303 | 20240119 | 163600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 304 | 20240119 | 163500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 305 | 20240119 | 163400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 306 | 20240119 | 163300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 307 | 20240119 | 163200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 308 | 20240119 | 163100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 309 | 20240119 | 163000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 310 | 20240119 | 162900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 311 | 20240119 | 162800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 312 | 20240119 | 162700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 313 | 20240119 | 162600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 314 | 20240119 | 162500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 315 | 20240119 | 162400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 316 | 20240119 | 162300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 317 | 20240119 | 162200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 318 | 20240119 | 162100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 319 | 20240119 | 162000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 320 | 20240119 | 161900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 321 | 20240119 | 161800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 322 | 20240119 | 161700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 323 | 20240119 | 161600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 324 | 20240119 | 161500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 325 | 20240119 | 161400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 326 | 20240119 | 161300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 327 | 20240119 | 161200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 328 | 20240119 | 161100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 329 | 20240119 | 161000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 330 | 20240119 | 160900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 331 | 20240119 | 160800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 332 | 20240119 | 160700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 333 | 20240119 | 160600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 334 | 20240119 | 160500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 335 | 20240119 | 160400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 336 | 20240119 | 160300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 337 | 20240119 | 160200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 338 | 20240119 | 160100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 339 | 20240119 | 160000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 340 | 20240119 | 155900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 341 | 20240119 | 155800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 342 | 20240119 | 155700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 343 | 20240119 | 155600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 344 | 20240119 | 155500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 345 | 20240119 | 155400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 346 | 20240119 | 155300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 347 | 20240119 | 155200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 348 | 20240119 | 155100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 349 | 20240119 | 155000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 350 | 20240119 | 154900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 351 | 20240119 | 154800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 352 | 20240119 | 154700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 353 | 20240119 | 154600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 354 | 20240119 | 154500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 355 | 20240119 | 154400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 356 | 20240119 | 154300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 357 | 20240119 | 154200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 358 | 20240119 | 154100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 359 | 20240119 | 154000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 360 | 20240119 | 153900 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 361 | 20240119 | 153800 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 362 | 20240119 | 153700 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 363 | 20240119 | 153600 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 364 | 20240119 | 153500 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 365 | 20240119 | 153400 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 366 | 20240119 | 153300 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 367 | 20240119 | 153200 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 368 | 20240119 | 153100 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 0 |
| 369 | 20240119 | 153000 | 2331967240 | 8890 | 8890 | 8890 | 8890 | 5268 |
| 370 | 20240119 | 152900 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 371 | 20240119 | 152800 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 372 | 20240119 | 152700 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 373 | 20240119 | 152600 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 374 | 20240119 | 152500 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 375 | 20240119 | 152400 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 376 | 20240119 | 152300 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 377 | 20240119 | 152200 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 378 | 20240119 | 152100 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 379 | 20240119 | 152000 | 2285134720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 380 | 20240119 | 151900 | 2285134720 | 8880 | 8860 | 8880 | 8860 | 702 |
| 381 | 20240119 | 151800 | 2278914960 | 8850 | 8900 | 8900 | 8850 | 639 |
| 382 | 20240119 | 151700 | 2273238440 | 8900 | 8910 | 8910 | 8890 | 601 |
| 383 | 20240119 | 151600 | 2267890020 | 8910 | 8920 | 8920 | 8890 | 544 |
| 384 | 20240119 | 151500 | 2263043620 | 8920 | 8900 | 8930 | 8900 | 2294 |
| 385 | 20240119 | 151400 | 2242584400 | 8890 | 8880 | 8900 | 8880 | 1038 |
| 386 | 20240119 | 151300 | 2233354870 | 8880 | 8890 | 8890 | 8880 | 164 |
| 387 | 20240119 | 151200 | 2231898430 | 8890 | 8880 | 8910 | 8880 | 150 |
| 388 | 20240119 | 151100 | 2230565870 | 8920 | 8910 | 8940 | 8910 | 4103 |
| 389 | 20240119 | 151000 | 2193959080 | 8910 | 8910 | 8920 | 8880 | 3804 |
| 390 | 20240119 | 150900 | 2160042230 | 8920 | 8900 | 8920 | 8850 | 7525 |
| 391 | 20240119 | 150800 | 2092952720 | 8900 | 8860 | 8910 | 8860 | 15722 |
| 392 | 20240119 | 150700 | 1953126870 | 8850 | 8850 | 8870 | 8850 | 1841 |
| 393 | 20240119 | 150600 | 1936807270 | 8850 | 8860 | 8860 | 8840 | 765 |
| 394 | 20240119 | 150500 | 1930036570 | 8850 | 8840 | 8860 | 8830 | 3335 |
| 395 | 20240119 | 150400 | 1900552510 | 8840 | 8840 | 8840 | 8840 | 511 |
| 396 | 20240119 | 150300 | 1896035270 | 8840 | 8840 | 8840 | 8830 | 1114 |
| 397 | 20240119 | 150200 | 1886190230 | 8840 | 8840 | 8850 | 8840 | 2004 |
| 398 | 20240119 | 150100 | 1868474850 | 8840 | 8840 | 8840 | 8840 | 12 |
| 399 | 20240119 | 150000 | 1868368770 | 8810 | 8810 | 8840 | 8810 | 1358 |
| 400 | 20240119 | 145900 | 1856371980 | 8810 | 8840 | 8840 | 8810 | 62 |
| 401 | 20240119 | 145800 | 1855825460 | 8840 | 8830 | 8840 | 8810 | 138 |
| 402 | 20240119 | 145700 | 1854606900 | 8820 | 8810 | 8820 | 8810 | 1638 |
| 403 | 20240119 | 145600 | 1840163720 | 8820 | 8800 | 8820 | 8800 | 1616 |
| 404 | 20240119 | 145500 | 1825927010 | 8800 | 8770 | 8800 | 8770 | 1015 |
| 405 | 20240119 | 145400 | 1816995570 | 8800 | 8780 | 8800 | 8770 | 319 |
| 406 | 20240119 | 145300 | 1814195320 | 8790 | 8790 | 8790 | 8790 | 7 |
| 407 | 20240119 | 145200 | 1814133790 | 8760 | 8790 | 8790 | 8760 | 23 |
| 408 | 20240119 | 145100 | 1813932160 | 8770 | 8770 | 8790 | 8770 | 225 |
| 409 | 20240119 | 145000 | 1811957200 | 8790 | 8770 | 8790 | 8770 | 101 |
| 410 | 20240119 | 144900 | 1811071330 | 8780 | 8780 | 8780 | 8780 | 6 |
| 411 | 20240119 | 144800 | 1811018650 | 8750 | 8760 | 8780 | 8750 | 494 |
| 412 | 20240119 | 144700 | 1806685650 | 8780 | 8770 | 8780 | 8760 | 100 |
| 413 | 20240119 | 144600 | 1805808730 | 8770 | 8770 | 8780 | 8770 | 89 |
| 414 | 20240119 | 144500 | 1805028150 | 8750 | 8770 | 8780 | 8750 | 351 |
| 415 | 20240119 | 144400 | 1801952380 | 8760 | 8780 | 8780 | 8760 | 364 |
| 416 | 20240119 | 144300 | 1798756780 | 8780 | 8790 | 8790 | 8780 | 87 |
| 417 | 20240119 | 144200 | 1797992680 | 8790 | 8780 | 8800 | 8780 | 132 |
| 418 | 20240119 | 144100 | 1796831690 | 8780 | 8780 | 8780 | 8780 | 123 |
| 419 | 20240119 | 144000 | 1795751750 | 8800 | 8790 | 8800 | 8780 | 155 |
| 420 | 20240119 | 143900 | 1794389460 | 8790 | 8790 | 8800 | 8790 | 240 |
| 421 | 20240119 | 143800 | 1792278900 | 8790 | 8800 | 8800 | 8790 | 230 |
| 422 | 20240119 | 143700 | 1790256150 | 8800 | 8790 | 8800 | 8790 | 923 |
| 423 | 20240119 | 143600 | 1782142970 | 8790 | 8780 | 8800 | 8780 | 1207 |
| 424 | 20240119 | 143500 | 1771533540 | 8780 | 8780 | 8790 | 8780 | 118 |
| 425 | 20240119 | 143400 | 1770497450 | 8780 | 8780 | 8790 | 8780 | 281 |
| 426 | 20240119 | 143300 | 1768029710 | 8780 | 8780 | 8790 | 8770 | 1433 |
| 427 | 20240119 | 143200 | 1755446420 | 8780 | 8770 | 8780 | 8770 | 434 |
| 428 | 20240119 | 143100 | 1751635990 | 8770 | 8770 | 8780 | 8770 | 244 |
| 429 | 20240119 | 143000 | 1749496060 | 8780 | 8760 | 8780 | 8760 | 430 |
| 430 | 20240119 | 142900 | 1745724410 | 8760 | 8750 | 8760 | 8750 | 72 |
| 431 | 20240119 | 142800 | 1745094350 | 8750 | 8750 | 8760 | 8750 | 226 |
| 432 | 20240119 | 142700 | 1743116800 | 8750 | 8760 | 8770 | 8750 | 169 |
| 433 | 20240119 | 142600 | 1741635590 | 8750 | 8750 | 8750 | 8750 | 19 |
| 434 | 20240119 | 142500 | 1741469340 | 8760 | 8740 | 8760 | 8740 | 540 |
| 435 | 20240119 | 142400 | 1736745090 | 8740 | 8740 | 8750 | 8740 | 568 |
| 436 | 20240119 | 142300 | 1731779150 | 8740 | 8750 | 8750 | 8740 | 28 |
| 437 | 20240119 | 142200 | 1731534380 | 8740 | 8750 | 8750 | 8740 | 308 |
| 438 | 20240119 | 142100 | 1728841920 | 8750 | 8750 | 8770 | 8750 | 131 |
| 439 | 20240119 | 142000 | 1727693960 | 8750 | 8750 | 8760 | 8750 | 175 |
| 440 | 20240119 | 141900 | 1726162650 | 8750 | 8760 | 8760 | 8750 | 1165 |
| 441 | 20240119 | 141800 | 1715957340 | 8770 | 8770 | 8780 | 8770 | 816 |
| 442 | 20240119 | 141700 | 1708800110 | 8780 | 8770 | 8780 | 8770 | 362 |
| 443 | 20240119 | 141600 | 1705624370 | 8770 | 8770 | 8770 | 8770 | 305 |
| 444 | 20240119 | 141500 | 1702949520 | 8770 | 8760 | 8780 | 8760 | 260 |
| 445 | 20240119 | 141400 | 1700667200 | 8760 | 8750 | 8760 | 8740 | 68 |
| 446 | 20240119 | 141300 | 1700072070 | 8740 | 8750 | 8750 | 8740 | 2206 |
| 447 | 20240119 | 141200 | 1680770560 | 8770 | 8750 | 8770 | 8750 | 153 |
| 448 | 20240119 | 141100 | 1679430120 | 8750 | 8740 | 8750 | 8740 | 224 |
| 449 | 20240119 | 141000 | 1677471480 | 8740 | 8740 | 8740 | 8740 | 84 |
| 450 | 20240119 | 140900 | 1676737320 | 8780 | 8740 | 8780 | 8740 | 396 |
| 451 | 20240119 | 140800 | 1673274540 | 8740 | 8750 | 8750 | 8740 | 364 |
| 452 | 20240119 | 140700 | 1670089730 | 8750 | 8750 | 8750 | 8750 | 94 |
| 453 | 20240119 | 140600 | 1669267230 | 8750 | 8760 | 8770 | 8750 | 894 |
| 454 | 20240119 | 140500 | 1661443750 | 8750 | 8760 | 8760 | 8750 | 199 |
| 455 | 20240119 | 140400 | 1659702340 | 8760 | 8760 | 8780 | 8750 | 70 |
| 456 | 20240119 | 140300 | 1659089420 | 8760 | 8750 | 8760 | 8750 | 430 |
| 457 | 20240119 | 140200 | 1655322800 | 8750 | 8750 | 8750 | 8750 | 153 |
| 458 | 20240119 | 140100 | 1653984050 | 8760 | 8750 | 8760 | 8740 | 1418 |
| 459 | 20240119 | 140000 | 1641575570 | 8740 | 8740 | 8760 | 8730 | 729 |
| 460 | 20240119 | 135900 | 1635203850 | 8740 | 8760 | 8760 | 8740 | 218 |
| 461 | 20240119 | 135800 | 1633295540 | 8760 | 8770 | 8770 | 8760 | 1132 |
| 462 | 20240119 | 135700 | 1623368040 | 8740 | 8740 | 8770 | 8720 | 357 |
| 463 | 20240119 | 135600 | 1620252920 | 8750 | 8750 | 8750 | 8750 | 101 |
| 464 | 20240119 | 135500 | 1619369170 | 8750 | 8750 | 8760 | 8750 | 28 |
| 465 | 20240119 | 135400 | 1619124060 | 8770 | 8750 | 8770 | 8750 | 282 |
| 466 | 20240119 | 135300 | 1616653450 | 8750 | 8760 | 8760 | 8750 | 181 |
| 467 | 20240119 | 135200 | 1615069000 | 8760 | 8770 | 8790 | 8750 | 277 |
| 468 | 20240119 | 135100 | 1612641530 | 8770 | 8740 | 8770 | 8730 | 233 |
| 469 | 20240119 | 135000 | 1610603790 | 8740 | 8720 | 8740 | 8720 | 107 |
| 470 | 20240119 | 134900 | 1609669650 | 8730 | 8730 | 8730 | 8730 | 2 |
| 471 | 20240119 | 134800 | 1609652190 | 8720 | 8740 | 8790 | 8720 | 135 |
| 472 | 20240119 | 134700 | 1608469550 | 8730 | 8720 | 8790 | 8720 | 917 |
| 473 | 20240119 | 134600 | 1600426320 | 8720 | 8720 | 8720 | 8720 | 14 |
| 474 | 20240119 | 134500 | 1600304240 | 8720 | 8730 | 8740 | 8720 | 137 |
| 475 | 20240119 | 134400 | 1599107690 | 8710 | 8750 | 8750 | 8710 | 15644 |
| 476 | 20240119 | 134300 | 1462623230 | 8750 | 8760 | 8760 | 8750 | 51 |
| 477 | 20240119 | 134200 | 1462176490 | 8750 | 8750 | 8780 | 8750 | 115 |
| 478 | 20240119 | 134100 | 1461167360 | 8750 | 8750 | 8760 | 8750 | 222 |
| 479 | 20240119 | 134000 | 1459224670 | 8750 | 8750 | 8750 | 8750 | 20 |
| 480 | 20240119 | 133900 | 1459049670 | 8750 | 8750 | 8770 | 8750 | 265 |
| 481 | 20240119 | 133800 | 1456729320 | 8750 | 8750 | 8750 | 8750 | 83 |
| 482 | 20240119 | 133700 | 1456003070 | 8750 | 8750 | 8750 | 8750 | 32 |
| 483 | 20240119 | 133600 | 1455723070 | 8770 | 8750 | 8780 | 8750 | 214 |
| 484 | 20240119 | 133500 | 1453847530 | 8750 | 8760 | 8760 | 8750 | 81 |
| 485 | 20240119 | 133400 | 1453138770 | 8750 | 8750 | 8760 | 8750 | 52 |
| 486 | 20240119 | 133300 | 1452683450 | 8780 | 8760 | 8780 | 8750 | 192 |
| 487 | 20240119 | 133200 | 1451001170 | 8750 | 8760 | 8760 | 8750 | 195 |
| 488 | 20240119 | 133100 | 1449293770 | 8760 | 8760 | 8760 | 8760 | 44 |
| 489 | 20240119 | 133000 | 1448908330 | 8780 | 8760 | 8780 | 8760 | 268 |
| 490 | 20240119 | 132900 | 1446558840 | 8760 | 8760 | 8760 | 8760 | 41 |
| 491 | 20240119 | 132800 | 1446199680 | 8780 | 8750 | 8780 | 8750 | 1634 |
| 492 | 20240119 | 132700 | 1431854580 | 8750 | 8750 | 8770 | 8750 | 192 |
| 493 | 20240119 | 132600 | 1430172890 | 8750 | 8750 | 8750 | 8750 | 2 |
| 494 | 20240119 | 132500 | 1430155390 | 8750 | 8760 | 8760 | 8750 | 136 |
| 495 | 20240119 | 132400 | 1428965170 | 8770 | 8760 | 8780 | 8760 | 928 |
| 496 | 20240119 | 132300 | 1420827650 | 8760 | 8760 | 8760 | 8760 | 5 |
| 497 | 20240119 | 132200 | 1420783850 | 8760 | 8760 | 8760 | 8760 | 263 |
| 498 | 20240119 | 132100 | 1418479970 | 8760 | 8770 | 8770 | 8760 | 191 |
| 499 | 20240119 | 132000 | 1416805890 | 8760 | 8760 | 8760 | 8760 | 57 |
| 500 | 20240119 | 131900 | 1416306570 | 8760 | 8760 | 8760 | 8760 | 80 |
| 501 | 20240119 | 131800 | 1415605770 | 8760 | 8760 | 8780 | 8760 | 212 |
| 502 | 20240119 | 131700 | 1413746730 | 8780 | 8760 | 8780 | 8760 | 79 |
| 503 | 20240119 | 131600 | 1413054110 | 8760 | 8760 | 8760 | 8760 | 84 |
| 504 | 20240119 | 131500 | 1412318270 | 8760 | 8750 | 8780 | 8750 | 236 |
| 505 | 20240119 | 131400 | 1410249360 | 8750 | 8750 | 8750 | 8750 | 40 |
| 506 | 20240119 | 131300 | 1409899360 | 8750 | 8750 | 8750 | 8750 | 108 |
| 507 | 20240119 | 131200 | 1408954360 | 8750 | 8760 | 8760 | 8750 | 189 |
| 508 | 20240119 | 131100 | 1407299690 | 8750 | 8750 | 8760 | 8750 | 338 |
| 509 | 20240119 | 131000 | 1404341180 | 8760 | 8750 | 8760 | 8750 | 194 |
| 510 | 20240119 | 130900 | 1402642680 | 8750 | 8760 | 8760 | 8750 | 205 |
| 511 | 20240119 | 130800 | 1400847860 | 8750 | 8750 | 8750 | 8750 | 65 |
| 512 | 20240119 | 130700 | 1400279110 | 8750 | 8750 | 8750 | 8750 | 177 |
| 513 | 20240119 | 130600 | 1398730360 | 8770 | 8760 | 8770 | 8750 | 96 |
| 514 | 20240119 | 130500 | 1397888630 | 8750 | 8750 | 8750 | 8750 | 346 |
| 515 | 20240119 | 130400 | 1394861130 | 8750 | 8740 | 8750 | 8740 | 206 |
| 516 | 20240119 | 130300 | 1393060670 | 8740 | 8740 | 8750 | 8740 | 314 |
| 517 | 20240119 | 130200 | 1390315390 | 8740 | 8750 | 8750 | 8740 | 32 |
| 518 | 20240119 | 130100 | 1390035690 | 8740 | 8740 | 8740 | 8740 | 193 |
| 519 | 20240119 | 130000 | 1388348870 | 8740 | 8740 | 8780 | 8740 | 198 |
| 520 | 20240119 | 125900 | 1386615360 | 8740 | 8740 | 8750 | 8740 | 12 |
| 521 | 20240119 | 125800 | 1386510470 | 8740 | 8740 | 8760 | 8740 | 119 |
| 522 | 20240119 | 125700 | 1385470290 | 8740 | 8750 | 8780 | 8740 | 179 |
| 523 | 20240119 | 125600 | 1383902690 | 8750 | 8750 | 8750 | 8750 | 13 |
| 524 | 20240119 | 125500 | 1383788940 | 8740 | 8740 | 8760 | 8740 | 104 |
| 525 | 20240119 | 125400 | 1382879920 | 8740 | 8750 | 8760 | 8740 | 249 |
| 526 | 20240119 | 125300 | 1380700320 | 8750 | 8730 | 8750 | 8730 | 37 |
| 527 | 20240119 | 125200 | 1380376610 | 8730 | 8740 | 8740 | 8730 | 182 |
| 528 | 20240119 | 125100 | 1378786900 | 8730 | 8740 | 8780 | 8730 | 192 |
| 529 | 20240119 | 125000 | 1377105800 | 8740 | 8740 | 8740 | 8740 | 13 |
| 530 | 20240119 | 124900 | 1376992180 | 8730 | 8750 | 8750 | 8730 | 111 |
| 531 | 20240119 | 124800 | 1376022990 | 8750 | 8740 | 8770 | 8740 | 204 |
| 532 | 20240119 | 124700 | 1374237520 | 8740 | 8750 | 8750 | 8740 | 16 |
| 533 | 20240119 | 124600 | 1374097540 | 8750 | 8750 | 8750 | 8730 | 103 |
| 534 | 20240119 | 124500 | 1373198290 | 8750 | 8730 | 8780 | 8730 | 242 |
| 535 | 20240119 | 124400 | 1371080410 | 8730 | 8740 | 8750 | 8730 | 4 |
| 536 | 20240119 | 124300 | 1371045460 | 8740 | 8730 | 8740 | 8730 | 114 |
| 537 | 20240119 | 124200 | 1370050230 | 8730 | 8730 | 8740 | 8730 | 775 |
| 538 | 20240119 | 124100 | 1363278340 | 8730 | 8740 | 8740 | 8730 | 1498 |
| 539 | 20240119 | 124000 | 1350200710 | 8730 | 8720 | 8740 | 8720 | 1337 |
| 540 | 20240119 | 123900 | 1338516930 | 8730 | 8750 | 8750 | 8730 | 1639 |
| 541 | 20240119 | 123800 | 1324200590 | 8730 | 8740 | 8740 | 8730 | 663 |
| 542 | 20240119 | 123700 | 1318407330 | 8740 | 8730 | 8740 | 8730 | 184 |
| 543 | 20240119 | 123600 | 1316799600 | 8730 | 8730 | 8740 | 8730 | 117 |
| 544 | 20240119 | 123500 | 1315777260 | 8730 | 8730 | 8730 | 8730 | 192 |
| 545 | 20240119 | 123400 | 1314101100 | 8730 | 8730 | 8740 | 8730 | 42 |
| 546 | 20240119 | 123300 | 1313734370 | 8750 | 8730 | 8770 | 8730 | 1776 |
| 547 | 20240119 | 123200 | 1298227740 | 8740 | 8740 | 8740 | 8730 | 579 |
| 548 | 20240119 | 123100 | 1293168250 | 8730 | 8760 | 8760 | 8730 | 5779 |
| 549 | 20240119 | 123000 | 1242639730 | 8760 | 8760 | 8770 | 8760 | 162 |
| 550 | 20240119 | 122900 | 1241219670 | 8760 | 8760 | 8760 | 8760 | 193 |
| 551 | 20240119 | 122800 | 1239528990 | 8760 | 8760 | 8760 | 8750 | 56 |
| 552 | 20240119 | 122700 | 1239038800 | 8770 | 8750 | 8770 | 8750 | 107 |
| 553 | 20240119 | 122600 | 1238100830 | 8750 | 8750 | 8750 | 8750 | 177 |
| 554 | 20240119 | 122500 | 1236552080 | 8750 | 8750 | 8750 | 8750 | 37 |
| 555 | 20240119 | 122400 | 1236228330 | 8760 | 8760 | 8770 | 8750 | 97 |
| 556 | 20240119 | 122300 | 1235378360 | 8750 | 8760 | 8760 | 8750 | 146 |
| 557 | 20240119 | 122200 | 1234099420 | 8760 | 8770 | 8770 | 8760 | 29 |
| 558 | 20240119 | 122100 | 1233845370 | 8760 | 8770 | 8770 | 8760 | 98 |
| 559 | 20240119 | 122000 | 1232985950 | 8760 | 8760 | 8760 | 8760 | 303 |
| 560 | 20240119 | 121900 | 1230331670 | 8760 | 8760 | 8760 | 8760 | 6 |
| 561 | 20240119 | 121800 | 1230279110 | 8760 | 8760 | 8770 | 8750 | 111 |
| 562 | 20240119 | 121700 | 1229305990 | 8750 | 8750 | 8750 | 8750 | 145 |
| 563 | 20240119 | 121600 | 1228037240 | 8750 | 8750 | 8750 | 8750 | 84 |
| 564 | 20240119 | 121500 | 1227302240 | 8770 | 8750 | 8770 | 8750 | 95 |
| 565 | 20240119 | 121400 | 1226469130 | 8750 | 8750 | 8750 | 8750 | 211 |
| 566 | 20240119 | 121300 | 1224622880 | 8750 | 8760 | 8760 | 8750 | 30 |
| 567 | 20240119 | 121200 | 1224360230 | 8750 | 8760 | 8770 | 8750 | 96 |
| 568 | 20240119 | 121100 | 1223518390 | 8760 | 8750 | 8760 | 8750 | 215 |
| 569 | 20240119 | 121000 | 1221636190 | 8750 | 8760 | 8760 | 8750 | 80 |
| 570 | 20240119 | 120900 | 1220935970 | 8750 | 8750 | 8770 | 8750 | 121 |
| 571 | 20240119 | 120800 | 1219876090 | 8750 | 8760 | 8760 | 8750 | 108 |
| 572 | 20240119 | 120700 | 1218930020 | 8760 | 8760 | 8760 | 8760 | 83 |
| 573 | 20240119 | 120600 | 1218202940 | 8760 | 8760 | 8770 | 8760 | 523 |
| 574 | 20240119 | 120500 | 1213620520 | 8760 | 8770 | 8770 | 8760 | 108 |
| 575 | 20240119 | 120400 | 1212673760 | 8770 | 8770 | 8770 | 8770 | 106 |
| 576 | 20240119 | 120300 | 1211744140 | 8770 | 8770 | 8780 | 8770 | 221 |
| 577 | 20240119 | 120200 | 1209805030 | 8790 | 8760 | 8790 | 8760 | 105 |
| 578 | 20240119 | 120100 | 1208882330 | 8760 | 8760 | 8770 | 8760 | 212 |
| 579 | 20240119 | 120000 | 1207025180 | 8760 | 8770 | 8790 | 8760 | 990 |
| 580 | 20240119 | 115900 | 1198341270 | 8770 | 8770 | 8770 | 8770 | 24 |
| 581 | 20240119 | 115800 | 1198130790 | 8770 | 8770 | 8780 | 8770 | 94 |
| 582 | 20240119 | 115700 | 1197306310 | 8760 | 8760 | 8790 | 8760 | 230 |
| 583 | 20240119 | 115600 | 1195289450 | 8760 | 8760 | 8760 | 8760 | 2 |
| 584 | 20240119 | 115500 | 1195271930 | 8760 | 8760 | 8760 | 8760 | 290 |
| 585 | 20240119 | 115400 | 1192731530 | 8760 | 8780 | 8790 | 8760 | 319 |
| 586 | 20240119 | 115300 | 1189930860 | 8780 | 8780 | 8780 | 8780 | 43 |
| 587 | 20240119 | 115200 | 1189553320 | 8780 | 8780 | 8780 | 8780 | 26 |
| 588 | 20240119 | 115100 | 1189325040 | 8780 | 8780 | 8790 | 8780 | 403 |
| 589 | 20240119 | 115000 | 1185785760 | 8780 | 8780 | 8790 | 8780 | 402 |
| 590 | 20240119 | 114900 | 1182255930 | 8780 | 8780 | 8780 | 8780 | 2 |
| 591 | 20240119 | 114800 | 1182238370 | 8780 | 8780 | 8810 | 8780 | 304 |
| 592 | 20240119 | 114700 | 1179566970 | 8780 | 8780 | 8780 | 8780 | 44 |
| 593 | 20240119 | 114600 | 1179180650 | 8780 | 8780 | 8780 | 8780 | 83 |
| 594 | 20240119 | 114500 | 1178451910 | 8780 | 8800 | 8810 | 8780 | 265 |
| 595 | 20240119 | 114400 | 1176121770 | 8800 | 8800 | 8800 | 8800 | 9 |
| 596 | 20240119 | 114300 | 1176042570 | 8790 | 8790 | 8790 | 8780 | 132 |
| 597 | 20240119 | 114200 | 1174882510 | 8790 | 8800 | 8810 | 8790 | 193 |
| 598 | 20240119 | 114100 | 1173184680 | 8790 | 8790 | 8790 | 8790 | 595 |
| 599 | 20240119 | 114000 | 1167954630 | 8790 | 8790 | 8790 | 8790 | 144 |
| 600 | 20240119 | 113900 | 1166688870 | 8810 | 8790 | 8820 | 8790 | 97 |
| 601 | 20240119 | 113800 | 1165834040 | 8790 | 8800 | 8800 | 8790 | 15 |
| 602 | 20240119 | 113700 | 1165702180 | 8790 | 8790 | 8790 | 8790 | 42 |
| 603 | 20240119 | 113600 | 1165333000 | 8790 | 8790 | 8820 | 8790 | 281 |
| 604 | 20240119 | 113500 | 1162861090 | 8790 | 8790 | 8790 | 8790 | 20 |
| 605 | 20240119 | 113400 | 1162685290 | 8800 | 8790 | 8800 | 8790 | 137 |
| 606 | 20240119 | 113300 | 1161480960 | 8790 | 8800 | 8820 | 8790 | 174 |
| 607 | 20240119 | 113200 | 1159948510 | 8800 | 8800 | 8800 | 8800 | 3 |
| 608 | 20240119 | 113100 | 1159922110 | 8790 | 8780 | 8790 | 8780 | 160 |
| 609 | 20240119 | 113000 | 1158517060 | 8790 | 8780 | 8790 | 8780 | 533 |
| 610 | 20240119 | 112900 | 1153832040 | 8780 | 8780 | 8780 | 8780 | 95 |
| 611 | 20240119 | 112800 | 1152997940 | 8770 | 8810 | 8820 | 8770 | 111 |
| 612 | 20240119 | 112700 | 1152021110 | 8790 | 8770 | 8810 | 8770 | 69 |
| 613 | 20240119 | 112600 | 1151414770 | 8770 | 8770 | 8770 | 8770 | 82 |
| 614 | 20240119 | 112500 | 1150695630 | 8770 | 8790 | 8790 | 8770 | 115 |
| 615 | 20240119 | 112400 | 1149687020 | 8790 | 8780 | 8820 | 8780 | 91 |
| 616 | 20240119 | 112300 | 1148884980 | 8770 | 8770 | 8780 | 8770 | 122 |
| 617 | 20240119 | 112200 | 1147814940 | 8770 | 8820 | 8820 | 8770 | 254 |
| 618 | 20240119 | 112100 | 1145580380 | 8780 | 8800 | 8820 | 8780 | 309 |
| 619 | 20240119 | 112000 | 1142860620 | 8780 | 8780 | 8780 | 8770 | 124 |
| 620 | 20240119 | 111900 | 1141772210 | 8770 | 8790 | 8810 | 8770 | 220 |
| 621 | 20240119 | 111800 | 1139841040 | 8800 | 8770 | 8800 | 8770 | 220 |
| 622 | 20240119 | 111700 | 1137906630 | 8770 | 8770 | 8780 | 8770 | 122 |
| 623 | 20240119 | 111600 | 1136835680 | 8790 | 8780 | 8790 | 8770 | 121 |
| 624 | 20240119 | 111500 | 1135774460 | 8790 | 8780 | 8790 | 8780 | 109 |
| 625 | 20240119 | 111400 | 1134817160 | 8790 | 8770 | 8790 | 8770 | 61 |
| 626 | 20240119 | 111300 | 1134282010 | 8820 | 8800 | 8820 | 8780 | 215 |
| 627 | 20240119 | 111200 | 1132390130 | 8810 | 8750 | 8810 | 8750 | 720 |
| 628 | 20240119 | 111100 | 1126076260 | 8750 | 8750 | 8760 | 8750 | 122 |
| 629 | 20240119 | 111000 | 1125008710 | 8750 | 8760 | 8770 | 8750 | 88 |
| 630 | 20240119 | 110900 | 1124237840 | 8760 | 8750 | 8770 | 8750 | 108 |
| 631 | 20240119 | 110800 | 1123290850 | 8750 | 8750 | 8770 | 8750 | 147 |
| 632 | 20240119 | 110700 | 1122004530 | 8750 | 8740 | 8750 | 8740 | 101 |
| 633 | 20240119 | 110600 | 1121121770 | 8740 | 8740 | 8770 | 8740 | 160 |
| 634 | 20240119 | 110500 | 1119721750 | 8740 | 8740 | 8740 | 8740 | 28 |
| 635 | 20240119 | 110400 | 1119477030 | 8760 | 8760 | 8760 | 8760 | 133 |
| 636 | 20240119 | 110300 | 1118311950 | 8760 | 8740 | 8770 | 8740 | 107 |
| 637 | 20240119 | 110200 | 1117374810 | 8740 | 8750 | 8750 | 8740 | 422 |
| 638 | 20240119 | 110100 | 1113682670 | 8750 | 8750 | 8770 | 8750 | 8 |
| 639 | 20240119 | 110000 | 1113612630 | 8770 | 8750 | 8770 | 8740 | 142 |
| 640 | 20240119 | 105900 | 1112368900 | 8750 | 8740 | 8750 | 8740 | 243 |
| 641 | 20240119 | 105800 | 1110244490 | 8740 | 8740 | 8750 | 8740 | 28 |
| 642 | 20240119 | 105700 | 1109999530 | 8740 | 8750 | 8790 | 8740 | 210 |
| 643 | 20240119 | 105600 | 1108161000 | 8750 | 8760 | 8760 | 8740 | 208 |
| 644 | 20240119 | 105500 | 1106341950 | 8780 | 8760 | 8800 | 8740 | 31 |
| 645 | 20240119 | 105400 | 1106070580 | 8750 | 8750 | 8820 | 8730 | 202 |
| 646 | 20240119 | 105300 | 1104301350 | 8730 | 8750 | 8750 | 8730 | 1554 |
| 647 | 20240119 | 105200 | 1090711380 | 8750 | 8760 | 8760 | 8750 | 542 |
| 648 | 20240119 | 105100 | 1085965630 | 8760 | 8760 | 8780 | 8760 | 1097 |
| 649 | 20240119 | 105000 | 1076353660 | 8760 | 8770 | 8770 | 8760 | 749 |
| 650 | 20240119 | 104900 | 1069785900 | 8770 | 8780 | 8780 | 8770 | 175 |
| 651 | 20240119 | 104800 | 1068250320 | 8780 | 8810 | 8820 | 8780 | 113 |
| 652 | 20240119 | 104700 | 1067255930 | 8780 | 8770 | 8820 | 8770 | 106 |
| 653 | 20240119 | 104600 | 1066326070 | 8770 | 8780 | 8780 | 8770 | 769 |
| 654 | 20240119 | 104500 | 1059579160 | 8780 | 8810 | 8810 | 8780 | 765 |
| 655 | 20240119 | 104400 | 1052856140 | 8810 | 8800 | 8810 | 8800 | 768 |
| 656 | 20240119 | 104300 | 1046097710 | 8800 | 8800 | 8820 | 8800 | 35 |
| 657 | 20240119 | 104200 | 1045789670 | 8800 | 8780 | 8800 | 8780 | 1600 |
| 658 | 20240119 | 104100 | 1031713130 | 8780 | 8790 | 8790 | 8780 | 412 |
| 659 | 20240119 | 104000 | 1028092620 | 8790 | 8810 | 8820 | 8790 | 536 |
| 660 | 20240119 | 103900 | 1023376220 | 8830 | 8780 | 8830 | 8780 | 95 |
| 661 | 20240119 | 103800 | 1022538710 | 8770 | 8780 | 8840 | 8770 | 203 |
| 662 | 20240119 | 103700 | 1020752450 | 8770 | 8770 | 8780 | 8770 | 274 |
| 663 | 20240119 | 103600 | 1018349460 | 8790 | 8770 | 8840 | 8770 | 155 |
| 664 | 20240119 | 103500 | 1016982990 | 8770 | 8770 | 8770 | 8760 | 705 |
| 665 | 20240119 | 103400 | 1010802630 | 8770 | 8780 | 8780 | 8760 | 133 |
| 666 | 20240119 | 103300 | 1009636390 | 8790 | 8780 | 8830 | 8770 | 1710 |
| 667 | 20240119 | 103200 | 994635100 | 8780 | 8780 | 8780 | 8780 | 101 |
| 668 | 20240119 | 103100 | 993748320 | 8780 | 8780 | 8780 | 8780 | 967 |
| 669 | 20240119 | 103000 | 985258060 | 8780 | 8790 | 8800 | 8780 | 155 |
| 670 | 20240119 | 102900 | 983895810 | 8790 | 8790 | 8790 | 8790 | 32 |
| 671 | 20240119 | 102800 | 983614530 | 8780 | 8810 | 8810 | 8770 | 67 |
| 672 | 20240119 | 102700 | 983025090 | 8770 | 8780 | 8810 | 8770 | 857 |
| 673 | 20240119 | 102600 | 975499350 | 8780 | 8780 | 8780 | 8780 | 620 |
| 674 | 20240119 | 102500 | 970055750 | 8780 | 8780 | 8790 | 8780 | 83 |
| 675 | 20240119 | 102400 | 969326350 | 8780 | 8770 | 8800 | 8770 | 300 |
| 676 | 20240119 | 102300 | 966690920 | 8800 | 8770 | 8800 | 8770 | 55 |
| 677 | 20240119 | 102200 | 966207880 | 8800 | 8780 | 8800 | 8770 | 1276 |
| 678 | 20240119 | 102100 | 955004580 | 8800 | 8790 | 8800 | 8780 | 361 |
| 679 | 20240119 | 102000 | 951831170 | 8800 | 8790 | 8800 | 8780 | 736 |
| 680 | 20240119 | 101900 | 945364020 | 8790 | 8810 | 8810 | 8790 | 2519 |
| 681 | 20240119 | 101800 | 923197310 | 8810 | 8830 | 8870 | 8810 | 474 |
| 682 | 20240119 | 101700 | 919013110 | 8870 | 8830 | 8870 | 8810 | 65 |
| 683 | 20240119 | 101600 | 918439840 | 8850 | 8870 | 8870 | 8850 | 527 |
| 684 | 20240119 | 101500 | 913772630 | 8860 | 8870 | 8880 | 8860 | 570 |
| 685 | 20240119 | 101400 | 908717300 | 8860 | 8880 | 8880 | 8860 | 136 |
| 686 | 20240119 | 101300 | 907510340 | 8890 | 8830 | 8890 | 8810 | 201 |
| 687 | 20240119 | 101200 | 905733810 | 8850 | 8830 | 8890 | 8820 | 1716 |
| 688 | 20240119 | 101100 | 890505380 | 8820 | 8830 | 8830 | 8820 | 32 |
| 689 | 20240119 | 101000 | 890222910 | 8840 | 8880 | 8880 | 8840 | 18 |
| 690 | 20240119 | 100900 | 890063590 | 8880 | 8850 | 8880 | 8810 | 1570 |
| 691 | 20240119 | 100800 | 876137920 | 8810 | 8800 | 8810 | 8800 | 188 |
| 692 | 20240119 | 100700 | 874482640 | 8800 | 8810 | 8810 | 8800 | 650 |
| 693 | 20240119 | 100600 | 868762630 | 8810 | 8830 | 8860 | 8800 | 2291 |
| 694 | 20240119 | 100500 | 848587240 | 8830 | 8850 | 8850 | 8830 | 1704 |
| 695 | 20240119 | 100400 | 833538720 | 8850 | 8850 | 8850 | 8850 | 257 |
| 696 | 20240119 | 100300 | 831264270 | 8830 | 8840 | 8850 | 8830 | 733 |
| 697 | 20240119 | 100200 | 824779370 | 8830 | 8830 | 8830 | 8830 | 304 |
| 698 | 20240119 | 100100 | 822095050 | 8830 | 8830 | 8830 | 8830 | 80 |
| 699 | 20240119 | 100000 | 821388650 | 8830 | 8820 | 8830 | 8820 | 150 |
| 700 | 20240119 | 095900 | 820064670 | 8810 | 8800 | 8810 | 8800 | 493 |
| 701 | 20240119 | 095800 | 815722140 | 8800 | 8800 | 8800 | 8800 | 177 |
| 702 | 20240119 | 095700 | 814164540 | 8820 | 8790 | 8820 | 8790 | 818 |
| 703 | 20240119 | 095600 | 806968000 | 8800 | 8820 | 8820 | 8800 | 140 |
| 704 | 20240119 | 095500 | 805734400 | 8850 | 8790 | 8850 | 8790 | 512 |
| 705 | 20240119 | 095400 | 801229160 | 8800 | 8810 | 8840 | 8800 | 289 |
| 706 | 20240119 | 095300 | 798682850 | 8840 | 8800 | 8840 | 8800 | 3153 |
| 707 | 20240119 | 095200 | 770935680 | 8800 | 8830 | 8830 | 8800 | 1408 |
| 708 | 20240119 | 095100 | 758521010 | 8840 | 8850 | 8850 | 8840 | 363 |
| 709 | 20240119 | 095000 | 755310870 | 8840 | 8850 | 8850 | 8840 | 545 |
| 710 | 20240119 | 094900 | 750492950 | 8850 | 8870 | 8870 | 8850 | 189 |
| 711 | 20240119 | 094800 | 748818340 | 8860 | 8860 | 8860 | 8860 | 3009 |
| 712 | 20240119 | 094700 | 722158600 | 8870 | 8870 | 8870 | 8870 | 685 |
| 713 | 20240119 | 094600 | 716082650 | 8870 | 8890 | 8890 | 8860 | 150 |
| 714 | 20240119 | 094500 | 714752160 | 8890 | 8870 | 8890 | 8870 | 75 |
| 715 | 20240119 | 094400 | 714085430 | 8870 | 8870 | 8870 | 8870 | 157 |
| 716 | 20240119 | 094300 | 712692840 | 8880 | 8890 | 8890 | 8880 | 2241 |
| 717 | 20240119 | 094200 | 692770460 | 8900 | 8890 | 8910 | 8890 | 3311 |
| 718 | 20240119 | 094100 | 663312340 | 8900 | 8900 | 8900 | 8890 | 1291 |
| 719 | 20240119 | 094000 | 651827490 | 8900 | 8870 | 8900 | 8870 | 4025 |
| 720 | 20240119 | 093900 | 616070980 | 8870 | 8870 | 8870 | 8860 | 1724 |
| 721 | 20240119 | 093800 | 600779820 | 8870 | 8860 | 8870 | 8860 | 455 |
| 722 | 20240119 | 093700 | 596746640 | 8870 | 8840 | 8870 | 8840 | 1482 |
| 723 | 20240119 | 093600 | 583616620 | 8870 | 8860 | 8870 | 8860 | 1838 |
| 724 | 20240119 | 093500 | 567328820 | 8860 | 8840 | 8860 | 8840 | 11 |
| 725 | 20240119 | 093400 | 567231510 | 8840 | 8860 | 8860 | 8840 | 1137 |
| 726 | 20240119 | 093300 | 557159630 | 8860 | 8840 | 8860 | 8840 | 174 |
| 727 | 20240119 | 093200 | 555619490 | 8830 | 8840 | 8840 | 8810 | 3057 |
| 728 | 20240119 | 093100 | 528675110 | 8820 | 8860 | 8860 | 8810 | 3418 |
| 729 | 20240119 | 093000 | 498510860 | 8840 | 8830 | 8840 | 8830 | 569 |
| 730 | 20240119 | 092900 | 493484350 | 8830 | 8830 | 8830 | 8830 | 1138 |
| 731 | 20240119 | 092800 | 483435810 | 8850 | 8820 | 8850 | 8820 | 254 |
| 732 | 20240119 | 092700 | 481191920 | 8820 | 8820 | 8850 | 8820 | 627 |
| 733 | 20240119 | 092600 | 475658550 | 8820 | 8840 | 8840 | 8820 | 303 |
| 734 | 20240119 | 092500 | 472983770 | 8820 | 8840 | 8840 | 8820 | 202 |
| 735 | 20240119 | 092400 | 471202090 | 8850 | 8850 | 8880 | 8820 | 1247 |
| 736 | 20240119 | 092300 | 460178680 | 8850 | 8860 | 8860 | 8850 | 1287 |
| 737 | 20240119 | 092200 | 448783340 | 8880 | 8880 | 8890 | 8860 | 3710 |
| 738 | 20240119 | 092100 | 415861390 | 8880 | 8870 | 8890 | 8870 | 2610 |
| 739 | 20240119 | 092000 | 392662790 | 8870 | 8880 | 8880 | 8870 | 412 |
| 740 | 20240119 | 091900 | 389008240 | 8880 | 8880 | 8880 | 8880 | 235 |
| 741 | 20240119 | 091800 | 386921440 | 8880 | 8880 | 8880 | 8880 | 2267 |
| 742 | 20240119 | 091700 | 366790480 | 8880 | 8860 | 8880 | 8860 | 1491 |
| 743 | 20240119 | 091600 | 353563290 | 8860 | 8860 | 8870 | 8860 | 1529 |
| 744 | 20240119 | 091500 | 340016240 | 8860 | 8810 | 8860 | 8810 | 3617 |
| 745 | 20240119 | 091400 | 308017440 | 8810 | 8820 | 8820 | 8810 | 342 |
| 746 | 20240119 | 091300 | 305004350 | 8810 | 8810 | 8820 | 8810 | 1440 |
| 747 | 20240119 | 091200 | 292315390 | 8810 | 8790 | 8810 | 8790 | 771 |
| 748 | 20240119 | 091100 | 285527000 | 8790 | 8810 | 8810 | 8790 | 2196 |
| 749 | 20240119 | 091000 | 266206250 | 8830 | 8830 | 8830 | 8830 | 50 |
| 750 | 20240119 | 090900 | 265764750 | 8840 | 8840 | 8860 | 8840 | 2140 |
| 751 | 20240119 | 090800 | 246831180 | 8800 | 8830 | 8840 | 8800 | 3646 |
| 752 | 20240119 | 090700 | 214657680 | 8820 | 8820 | 8820 | 8800 | 4444 |
| 753 | 20240119 | 090600 | 175515220 | 8820 | 8820 | 8820 | 8820 | 15 |
| 754 | 20240119 | 090500 | 175382920 | 8820 | 8810 | 8850 | 8810 | 6459 |
| 755 | 20240119 | 090400 | 118309640 | 8830 | 8820 | 8830 | 8800 | 1776 |
| 756 | 20240119 | 090300 | 102633520 | 8820 | 8760 | 8820 | 8760 | 6091 |
| 757 | 20240119 | 090200 | 49011850 | 8780 | 8790 | 8800 | 8780 | 507 |
| 758 | 20240119 | 090100 | 44552180 | 8800 | 8800 | 8800 | 8790 | 1043 |
| 759 | 20240119 | 090000 | 35383160 | 8800 | 8800 | 8800 | 8760 | 4022 |