29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 3 | 20240119 | 183900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 4 | 20240119 | 183800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 5 | 20240119 | 183700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 6 | 20240119 | 183600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 7 | 20240119 | 183500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 8 | 20240119 | 183400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 9 | 20240119 | 183300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 10 | 20240119 | 183200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 11 | 20240119 | 183100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 12 | 20240119 | 183000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 13 | 20240119 | 182900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 14 | 20240119 | 182800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 15 | 20240119 | 182700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 16 | 20240119 | 182600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 17 | 20240119 | 182500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 18 | 20240119 | 182400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 19 | 20240119 | 182300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 20 | 20240119 | 182200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 21 | 20240119 | 182100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 22 | 20240119 | 182000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 23 | 20240119 | 181900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 24 | 20240119 | 181800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 25 | 20240119 | 181700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 26 | 20240119 | 181600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 27 | 20240119 | 181500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 28 | 20240119 | 181400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 29 | 20240119 | 181300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 30 | 20240119 | 181200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 31 | 20240119 | 181100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 32 | 20240119 | 181000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 33 | 20240119 | 180900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 34 | 20240119 | 180800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 35 | 20240119 | 180700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 36 | 20240119 | 180600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 37 | 20240119 | 180500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 38 | 20240119 | 180400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 39 | 20240119 | 180300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 40 | 20240119 | 180200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 41 | 20240119 | 180100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 42 | 20240119 | 180000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 43 | 20240119 | 175900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 44 | 20240119 | 175800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 45 | 20240119 | 175700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 46 | 20240119 | 175600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 47 | 20240119 | 175500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 48 | 20240119 | 175400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 49 | 20240119 | 175300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 50 | 20240119 | 175200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 51 | 20240119 | 175100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 52 | 20240119 | 175000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 53 | 20240119 | 174900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 54 | 20240119 | 174800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 55 | 20240119 | 174700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 56 | 20240119 | 174600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 57 | 20240119 | 174500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 58 | 20240119 | 174400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 59 | 20240119 | 174300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 60 | 20240119 | 174200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 61 | 20240119 | 174100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 62 | 20240119 | 174000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 63 | 20240119 | 173900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 64 | 20240119 | 173800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 65 | 20240119 | 173700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 66 | 20240119 | 173600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 67 | 20240119 | 173500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 68 | 20240119 | 173400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 69 | 20240119 | 173300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 70 | 20240119 | 173200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 71 | 20240119 | 173100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 72 | 20240119 | 173000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 73 | 20240119 | 172900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 74 | 20240119 | 172800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 75 | 20240119 | 172700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 76 | 20240119 | 172600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 77 | 20240119 | 172500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 78 | 20240119 | 172400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 79 | 20240119 | 172300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 80 | 20240119 | 172200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 81 | 20240119 | 172100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 82 | 20240119 | 172000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 83 | 20240119 | 171900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 84 | 20240119 | 171800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 85 | 20240119 | 171700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 86 | 20240119 | 171600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 87 | 20240119 | 171500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 88 | 20240119 | 171400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 89 | 20240119 | 171300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 90 | 20240119 | 171200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 91 | 20240119 | 171100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 92 | 20240119 | 171000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 93 | 20240119 | 170900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 94 | 20240119 | 170800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 95 | 20240119 | 170700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 96 | 20240119 | 170600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 97 | 20240119 | 170500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 98 | 20240119 | 170400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 99 | 20240119 | 170300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 100 | 20240119 | 170200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 101 | 20240119 | 170100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 102 | 20240119 | 170000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 103 | 20240119 | 165900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 104 | 20240119 | 165800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 105 | 20240119 | 165700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 106 | 20240119 | 165600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 107 | 20240119 | 165500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 108 | 20240119 | 165400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 109 | 20240119 | 165300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 110 | 20240119 | 165200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 111 | 20240119 | 165100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 112 | 20240119 | 165000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 113 | 20240119 | 164900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 114 | 20240119 | 164800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 115 | 20240119 | 164700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 116 | 20240119 | 164600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 117 | 20240119 | 164500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 118 | 20240119 | 164400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 119 | 20240119 | 164300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 120 | 20240119 | 164200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 121 | 20240119 | 164100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 122 | 20240119 | 164000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 123 | 20240119 | 163900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 124 | 20240119 | 163800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 125 | 20240119 | 163700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 126 | 20240119 | 163600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 127 | 20240119 | 163500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 128 | 20240119 | 163400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 129 | 20240119 | 163300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 130 | 20240119 | 163200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 131 | 20240119 | 163100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 132 | 20240119 | 163000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 133 | 20240119 | 162900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 134 | 20240119 | 162800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 135 | 20240119 | 162700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 136 | 20240119 | 162600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 137 | 20240119 | 162500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 138 | 20240119 | 162400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 139 | 20240119 | 162300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 140 | 20240119 | 162200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 141 | 20240119 | 162100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 142 | 20240119 | 162000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 143 | 20240119 | 161900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 144 | 20240119 | 161800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 145 | 20240119 | 161700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 146 | 20240119 | 161600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 147 | 20240119 | 161500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 148 | 20240119 | 161400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 149 | 20240119 | 161300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 150 | 20240119 | 161200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 151 | 20240119 | 161100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 152 | 20240119 | 161000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 153 | 20240119 | 160900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 154 | 20240119 | 160800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 155 | 20240119 | 160700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 156 | 20240119 | 160600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 157 | 20240119 | 160500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 158 | 20240119 | 160400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 159 | 20240119 | 160300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 160 | 20240119 | 160200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 161 | 20240119 | 160100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 162 | 20240119 | 160000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 163 | 20240119 | 155900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 164 | 20240119 | 155800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 165 | 20240119 | 155700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 166 | 20240119 | 155600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 167 | 20240119 | 155500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 168 | 20240119 | 155400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 169 | 20240119 | 155300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 170 | 20240119 | 155200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 171 | 20240119 | 155100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 172 | 20240119 | 155000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 173 | 20240119 | 154900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 174 | 20240119 | 154800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 175 | 20240119 | 154700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 176 | 20240119 | 154600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 177 | 20240119 | 154500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 178 | 20240119 | 154400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 179 | 20240119 | 154300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 180 | 20240119 | 154200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 181 | 20240119 | 154100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 182 | 20240119 | 154000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 183 | 20240119 | 153900 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 184 | 20240119 | 153800 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 185 | 20240119 | 153700 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 186 | 20240119 | 153600 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 187 | 20240119 | 153500 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 188 | 20240119 | 153400 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 189 | 20240119 | 153300 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 190 | 20240119 | 153200 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 191 | 20240119 | 153100 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 0 |
| 192 | 20240119 | 153000 | 2760822550 | 7380 | 7380 | 7380 | 7380 | 16968 |
| 193 | 20240119 | 152900 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 194 | 20240119 | 152800 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 195 | 20240119 | 152700 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 196 | 20240119 | 152600 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 197 | 20240119 | 152500 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 198 | 20240119 | 152400 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 199 | 20240119 | 152300 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 200 | 20240119 | 152200 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 201 | 20240119 | 152100 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 202 | 20240119 | 152000 | 2635598710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 203 | 20240119 | 151900 | 2635598710 | 7410 | 7390 | 7410 | 7370 | 3584 |
| 204 | 20240119 | 151800 | 2609106420 | 7400 | 7390 | 7400 | 7380 | 1482 |
| 205 | 20240119 | 151700 | 2598160020 | 7390 | 7390 | 7400 | 7390 | 1121 |
| 206 | 20240119 | 151600 | 2589874560 | 7390 | 7390 | 7400 | 7380 | 2424 |
| 207 | 20240119 | 151500 | 2571960210 | 7390 | 7380 | 7390 | 7380 | 2955 |
| 208 | 20240119 | 151400 | 2550128280 | 7380 | 7380 | 7390 | 7380 | 2541 |
| 209 | 20240119 | 151300 | 2531373280 | 7370 | 7370 | 7380 | 7370 | 493 |
| 210 | 20240119 | 151200 | 2527736740 | 7370 | 7380 | 7380 | 7370 | 1694 |
| 211 | 20240119 | 151100 | 2515243030 | 7370 | 7370 | 7380 | 7370 | 1104 |
| 212 | 20240119 | 151000 | 2507104510 | 7370 | 7360 | 7370 | 7360 | 2878 |
| 213 | 20240119 | 150900 | 2485914400 | 7360 | 7360 | 7360 | 7360 | 949 |
| 214 | 20240119 | 150800 | 2478929760 | 7350 | 7360 | 7360 | 7350 | 358 |
| 215 | 20240119 | 150700 | 2476297190 | 7360 | 7360 | 7370 | 7350 | 1290 |
| 216 | 20240119 | 150600 | 2466801310 | 7360 | 7360 | 7370 | 7350 | 954 |
| 217 | 20240119 | 150500 | 2459777880 | 7370 | 7360 | 7370 | 7350 | 1647 |
| 218 | 20240119 | 150400 | 2447659830 | 7350 | 7350 | 7350 | 7350 | 96 |
| 219 | 20240119 | 150300 | 2446954230 | 7360 | 7350 | 7360 | 7350 | 871 |
| 220 | 20240119 | 150200 | 2440545580 | 7340 | 7350 | 7360 | 7340 | 34 |
| 221 | 20240119 | 150100 | 2440295670 | 7340 | 7350 | 7350 | 7340 | 101 |
| 222 | 20240119 | 150000 | 2439554320 | 7350 | 7350 | 7350 | 7350 | 577 |
| 223 | 20240119 | 145900 | 2435313370 | 7330 | 7340 | 7360 | 7330 | 3134 |
| 224 | 20240119 | 145800 | 2412280390 | 7340 | 7340 | 7340 | 7340 | 0 |
| 225 | 20240119 | 145700 | 2412280390 | 7340 | 7330 | 7340 | 7330 | 355 |
| 226 | 20240119 | 145600 | 2409675240 | 7330 | 7330 | 7330 | 7330 | 50 |
| 227 | 20240119 | 145500 | 2409308740 | 7330 | 7330 | 7330 | 7330 | 848 |
| 228 | 20240119 | 145400 | 2403092900 | 7330 | 7330 | 7330 | 7330 | 144 |
| 229 | 20240119 | 145300 | 2402037380 | 7330 | 7320 | 7330 | 7320 | 260 |
| 230 | 20240119 | 145200 | 2400131680 | 7320 | 7320 | 7320 | 7320 | 46 |
| 231 | 20240119 | 145100 | 2399794960 | 7320 | 7320 | 7330 | 7320 | 201 |
| 232 | 20240119 | 145000 | 2398323560 | 7320 | 7320 | 7330 | 7320 | 133 |
| 233 | 20240119 | 144900 | 2397349740 | 7310 | 7310 | 7310 | 7300 | 175 |
| 234 | 20240119 | 144800 | 2396070510 | 7310 | 7300 | 7310 | 7300 | 135 |
| 235 | 20240119 | 144700 | 2395084010 | 7300 | 7300 | 7300 | 7300 | 1152 |
| 236 | 20240119 | 144600 | 2386674410 | 7300 | 7300 | 7300 | 7300 | 400 |
| 237 | 20240119 | 144500 | 2383754410 | 7300 | 7300 | 7300 | 7300 | 68 |
| 238 | 20240119 | 144400 | 2383258010 | 7320 | 7300 | 7320 | 7300 | 8899 |
| 239 | 20240119 | 144300 | 2318264230 | 7310 | 7320 | 7320 | 7310 | 718 |
| 240 | 20240119 | 144200 | 2313015130 | 7320 | 7320 | 7320 | 7320 | 262 |
| 241 | 20240119 | 144100 | 2311097290 | 7320 | 7320 | 7330 | 7310 | 455 |
| 242 | 20240119 | 144000 | 2307767230 | 7310 | 7310 | 7310 | 7310 | 100 |
| 243 | 20240119 | 143900 | 2307036230 | 7310 | 7310 | 7320 | 7310 | 634 |
| 244 | 20240119 | 143800 | 2302401680 | 7300 | 7310 | 7310 | 7300 | 29 |
| 245 | 20240119 | 143700 | 2302189700 | 7310 | 7310 | 7320 | 7310 | 1057 |
| 246 | 20240119 | 143600 | 2294454530 | 7310 | 7310 | 7310 | 7310 | 119 |
| 247 | 20240119 | 143500 | 2293584640 | 7310 | 7310 | 7310 | 7310 | 26 |
| 248 | 20240119 | 143400 | 2293394580 | 7310 | 7310 | 7310 | 7310 | 165 |
| 249 | 20240119 | 143300 | 2292188430 | 7310 | 7310 | 7310 | 7310 | 3 |
| 250 | 20240119 | 143200 | 2292166500 | 7310 | 7310 | 7310 | 7300 | 302 |
| 251 | 20240119 | 143100 | 2289961700 | 7310 | 7310 | 7310 | 7310 | 1 |
| 252 | 20240119 | 143000 | 2289954390 | 7310 | 7310 | 7310 | 7310 | 1 |
| 253 | 20240119 | 142900 | 2289947080 | 7310 | 7310 | 7310 | 7310 | 895 |
| 254 | 20240119 | 142800 | 2283404630 | 7320 | 7320 | 7320 | 7320 | 208 |
| 255 | 20240119 | 142700 | 2281882070 | 7320 | 7320 | 7320 | 7320 | 110 |
| 256 | 20240119 | 142600 | 2281076870 | 7320 | 7320 | 7320 | 7320 | 139 |
| 257 | 20240119 | 142500 | 2280059390 | 7320 | 7320 | 7320 | 7320 | 15 |
| 258 | 20240119 | 142400 | 2279949590 | 7310 | 7310 | 7310 | 7310 | 614 |
| 259 | 20240119 | 142300 | 2275461250 | 7310 | 7310 | 7310 | 7310 | 3788 |
| 260 | 20240119 | 142200 | 2247770970 | 7320 | 7320 | 7320 | 7310 | 32 |
| 261 | 20240119 | 142100 | 2247536800 | 7320 | 7320 | 7320 | 7320 | 9 |
| 262 | 20240119 | 142000 | 2247470920 | 7320 | 7320 | 7320 | 7320 | 343 |
| 263 | 20240119 | 141900 | 2244960160 | 7320 | 7330 | 7330 | 7320 | 1925 |
| 264 | 20240119 | 141800 | 2230862520 | 7330 | 7330 | 7330 | 7330 | 0 |
| 265 | 20240119 | 141700 | 2230862520 | 7330 | 7330 | 7330 | 7330 | 760 |
| 266 | 20240119 | 141600 | 2225291720 | 7330 | 7330 | 7330 | 7330 | 0 |
| 267 | 20240119 | 141500 | 2225291720 | 7330 | 7340 | 7340 | 7330 | 9 |
| 268 | 20240119 | 141400 | 2225225700 | 7340 | 7350 | 7350 | 7340 | 1944 |
| 269 | 20240119 | 141300 | 2210937410 | 7340 | 7340 | 7340 | 7340 | 181 |
| 270 | 20240119 | 141200 | 2209608870 | 7340 | 7340 | 7340 | 7340 | 141 |
| 271 | 20240119 | 141100 | 2208573930 | 7340 | 7350 | 7350 | 7340 | 442 |
| 272 | 20240119 | 141000 | 2205328240 | 7350 | 7350 | 7350 | 7350 | 288 |
| 273 | 20240119 | 140900 | 2203211440 | 7350 | 7330 | 7350 | 7330 | 1347 |
| 274 | 20240119 | 140800 | 2193336930 | 7330 | 7330 | 7330 | 7330 | 318 |
| 275 | 20240119 | 140700 | 2191005990 | 7330 | 7330 | 7330 | 7330 | 1924 |
| 276 | 20240119 | 140600 | 2176903070 | 7320 | 7320 | 7320 | 7320 | 200 |
| 277 | 20240119 | 140500 | 2175439070 | 7320 | 7330 | 7330 | 7320 | 64 |
| 278 | 20240119 | 140400 | 2174970310 | 7320 | 7320 | 7320 | 7320 | 50 |
| 279 | 20240119 | 140300 | 2174604310 | 7340 | 7320 | 7340 | 7320 | 522 |
| 280 | 20240119 | 140200 | 2170779430 | 7330 | 7340 | 7340 | 7330 | 197 |
| 281 | 20240119 | 140100 | 2169333500 | 7320 | 7320 | 7320 | 7320 | 8 |
| 282 | 20240119 | 140000 | 2169274940 | 7320 | 7330 | 7330 | 7320 | 39 |
| 283 | 20240119 | 135900 | 2168989390 | 7340 | 7340 | 7340 | 7340 | 192 |
| 284 | 20240119 | 135800 | 2167580110 | 7320 | 7340 | 7340 | 7320 | 3372 |
| 285 | 20240119 | 135700 | 2142853230 | 7340 | 7340 | 7340 | 7340 | 0 |
| 286 | 20240119 | 135600 | 2142853230 | 7340 | 7360 | 7360 | 7340 | 123 |
| 287 | 20240119 | 135500 | 2141950350 | 7360 | 7350 | 7360 | 7350 | 163 |
| 288 | 20240119 | 135400 | 2140752250 | 7350 | 7360 | 7360 | 7350 | 388 |
| 289 | 20240119 | 135300 | 2137897050 | 7350 | 7340 | 7350 | 7340 | 378 |
| 290 | 20240119 | 135200 | 2135120100 | 7340 | 7350 | 7350 | 7340 | 383 |
| 291 | 20240119 | 135100 | 2132308630 | 7350 | 7350 | 7350 | 7350 | 0 |
| 292 | 20240119 | 135000 | 2132308630 | 7350 | 7350 | 7350 | 7350 | 4 |
| 293 | 20240119 | 134900 | 2132279230 | 7350 | 7360 | 7360 | 7350 | 247 |
| 294 | 20240119 | 134800 | 2130462810 | 7350 | 7350 | 7350 | 7350 | 96 |
| 295 | 20240119 | 134700 | 2129757210 | 7340 | 7340 | 7340 | 7340 | 96 |
| 296 | 20240119 | 134600 | 2129052570 | 7350 | 7350 | 7350 | 7350 | 288 |
| 297 | 20240119 | 134500 | 2126935770 | 7350 | 7350 | 7350 | 7350 | 192 |
| 298 | 20240119 | 134400 | 2125524570 | 7330 | 7340 | 7340 | 7330 | 302 |
| 299 | 20240119 | 134300 | 2123310150 | 7350 | 7350 | 7350 | 7350 | 192 |
| 300 | 20240119 | 134200 | 2121898950 | 7360 | 7360 | 7360 | 7360 | 0 |
| 301 | 20240119 | 134100 | 2121898950 | 7360 | 7350 | 7360 | 7330 | 1298 |
| 302 | 20240119 | 134000 | 2112360970 | 7340 | 7340 | 7340 | 7340 | 0 |
| 303 | 20240119 | 133900 | 2112360970 | 7340 | 7340 | 7350 | 7340 | 117 |
| 304 | 20240119 | 133800 | 2111501990 | 7340 | 7340 | 7340 | 7340 | 700 |
| 305 | 20240119 | 133700 | 2106363990 | 7340 | 7330 | 7340 | 7330 | 1476 |
| 306 | 20240119 | 133600 | 2095531930 | 7320 | 7330 | 7330 | 7320 | 14 |
| 307 | 20240119 | 133500 | 2095429400 | 7330 | 7330 | 7330 | 7330 | 97 |
| 308 | 20240119 | 133400 | 2094718390 | 7320 | 7330 | 7330 | 7320 | 227 |
| 309 | 20240119 | 133300 | 2093056240 | 7330 | 7330 | 7330 | 7330 | 23 |
| 310 | 20240119 | 133200 | 2092887650 | 7330 | 7330 | 7330 | 7330 | 59 |
| 311 | 20240119 | 133100 | 2092455180 | 7330 | 7330 | 7330 | 7330 | 502 |
| 312 | 20240119 | 133000 | 2088775520 | 7330 | 7330 | 7330 | 7330 | 96 |
| 313 | 20240119 | 132900 | 2088071840 | 7330 | 7330 | 7330 | 7330 | 96 |
| 314 | 20240119 | 132800 | 2087368160 | 7320 | 7320 | 7320 | 7320 | 28 |
| 315 | 20240119 | 132700 | 2087163200 | 7320 | 7320 | 7320 | 7320 | 69 |
| 316 | 20240119 | 132600 | 2086658120 | 7320 | 7320 | 7320 | 7320 | 552 |
| 317 | 20240119 | 132500 | 2082617480 | 7320 | 7320 | 7320 | 7320 | 120 |
| 318 | 20240119 | 132400 | 2081739080 | 7330 | 7330 | 7330 | 7330 | 501 |
| 319 | 20240119 | 132300 | 2078066750 | 7340 | 7330 | 7340 | 7330 | 54 |
| 320 | 20240119 | 132200 | 2077670890 | 7330 | 7330 | 7330 | 7330 | 80 |
| 321 | 20240119 | 132100 | 2077084490 | 7330 | 7330 | 7330 | 7330 | 206 |
| 322 | 20240119 | 132000 | 2075574510 | 7330 | 7330 | 7330 | 7330 | 98 |
| 323 | 20240119 | 131900 | 2074856170 | 7330 | 7330 | 7330 | 7330 | 336 |
| 324 | 20240119 | 131800 | 2072393290 | 7330 | 7330 | 7330 | 7320 | 318 |
| 325 | 20240119 | 131700 | 2070063610 | 7330 | 7330 | 7330 | 7320 | 873 |
| 326 | 20240119 | 131600 | 2063667120 | 7330 | 7330 | 7330 | 7330 | 117 |
| 327 | 20240119 | 131500 | 2062809510 | 7340 | 7340 | 7340 | 7340 | 11 |
| 328 | 20240119 | 131400 | 2062728770 | 7340 | 7320 | 7340 | 7310 | 881 |
| 329 | 20240119 | 131300 | 2056280340 | 7330 | 7330 | 7330 | 7330 | 2 |
| 330 | 20240119 | 131200 | 2056265680 | 7330 | 7330 | 7330 | 7330 | 15 |
| 331 | 20240119 | 131100 | 2056155730 | 7330 | 7330 | 7330 | 7320 | 42 |
| 332 | 20240119 | 131000 | 2055847880 | 7330 | 7320 | 7330 | 7320 | 46 |
| 333 | 20240119 | 130900 | 2055510810 | 7320 | 7320 | 7320 | 7320 | 1 |
| 334 | 20240119 | 130800 | 2055503490 | 7320 | 7300 | 7320 | 7290 | 1092 |
| 335 | 20240119 | 130700 | 2047529790 | 7300 | 7300 | 7300 | 7300 | 34 |
| 336 | 20240119 | 130600 | 2047281590 | 7300 | 7300 | 7300 | 7300 | 0 |
| 337 | 20240119 | 130500 | 2047281590 | 7300 | 7310 | 7310 | 7300 | 695 |
| 338 | 20240119 | 130400 | 2042208050 | 7300 | 7330 | 7330 | 7300 | 3000 |
| 339 | 20240119 | 130300 | 2020291300 | 7330 | 7320 | 7340 | 7320 | 2052 |
| 340 | 20240119 | 130200 | 2005269640 | 7320 | 7340 | 7340 | 7320 | 1041 |
| 341 | 20240119 | 130100 | 1997647780 | 7340 | 7330 | 7340 | 7330 | 960 |
| 342 | 20240119 | 130000 | 1990610970 | 7330 | 7330 | 7330 | 7330 | 859 |
| 343 | 20240119 | 125900 | 1984314500 | 7340 | 7340 | 7340 | 7340 | 91 |
| 344 | 20240119 | 125800 | 1983646560 | 7340 | 7340 | 7340 | 7340 | 120 |
| 345 | 20240119 | 125700 | 1982765760 | 7350 | 7350 | 7350 | 7350 | 0 |
| 346 | 20240119 | 125600 | 1982765760 | 7350 | 7350 | 7350 | 7350 | 0 |
| 347 | 20240119 | 125500 | 1982765760 | 7350 | 7350 | 7350 | 7350 | 489 |
| 348 | 20240119 | 125400 | 1979171610 | 7350 | 7340 | 7350 | 7320 | 1208 |
| 349 | 20240119 | 125300 | 1970305460 | 7350 | 7340 | 7360 | 7340 | 2287 |
| 350 | 20240119 | 125200 | 1953517590 | 7340 | 7340 | 7340 | 7330 | 3888 |
| 351 | 20240119 | 125100 | 1925017840 | 7340 | 7340 | 7340 | 7340 | 957 |
| 352 | 20240119 | 125000 | 1917993460 | 7340 | 7340 | 7340 | 7330 | 303 |
| 353 | 20240119 | 124900 | 1915769450 | 7340 | 7360 | 7360 | 7340 | 1974 |
| 354 | 20240119 | 124800 | 1901278210 | 7360 | 7350 | 7360 | 7330 | 14320 |
| 355 | 20240119 | 124700 | 1796307600 | 7340 | 7360 | 7360 | 7340 | 3979 |
| 356 | 20240119 | 124600 | 1767087420 | 7360 | 7360 | 7360 | 7360 | 544 |
| 357 | 20240119 | 124500 | 1763083580 | 7360 | 7360 | 7360 | 7360 | 136 |
| 358 | 20240119 | 124400 | 1762082620 | 7360 | 7360 | 7360 | 7360 | 120 |
| 359 | 20240119 | 124300 | 1761199420 | 7360 | 7360 | 7360 | 7360 | 2946 |
| 360 | 20240119 | 124200 | 1739516860 | 7360 | 7360 | 7360 | 7360 | 368 |
| 361 | 20240119 | 124100 | 1736808380 | 7360 | 7360 | 7360 | 7360 | 4 |
| 362 | 20240119 | 124000 | 1736778940 | 7360 | 7370 | 7370 | 7360 | 1818 |
| 363 | 20240119 | 123900 | 1723398450 | 7360 | 7370 | 7370 | 7360 | 175 |
| 364 | 20240119 | 123800 | 1722108720 | 7370 | 7370 | 7380 | 7370 | 624 |
| 365 | 20240119 | 123700 | 1717509790 | 7390 | 7390 | 7390 | 7390 | 0 |
| 366 | 20240119 | 123600 | 1717509790 | 7390 | 7380 | 7390 | 7380 | 135 |
| 367 | 20240119 | 123500 | 1716512960 | 7380 | 7370 | 7380 | 7370 | 348 |
| 368 | 20240119 | 123400 | 1713948110 | 7380 | 7380 | 7380 | 7380 | 404 |
| 369 | 20240119 | 123300 | 1710966590 | 7380 | 7380 | 7380 | 7380 | 5 |
| 370 | 20240119 | 123200 | 1710929690 | 7370 | 7370 | 7370 | 7370 | 1096 |
| 371 | 20240119 | 123100 | 1702852170 | 7360 | 7360 | 7360 | 7360 | 0 |
| 372 | 20240119 | 123000 | 1702852170 | 7360 | 7360 | 7360 | 7360 | 156 |
| 373 | 20240119 | 122900 | 1701704010 | 7360 | 7360 | 7360 | 7360 | 99 |
| 374 | 20240119 | 122800 | 1700975370 | 7370 | 7360 | 7370 | 7360 | 10 |
| 375 | 20240119 | 122700 | 1700901690 | 7360 | 7350 | 7360 | 7350 | 218 |
| 376 | 20240119 | 122600 | 1699297310 | 7350 | 7350 | 7350 | 7350 | 50 |
| 377 | 20240119 | 122500 | 1698929810 | 7340 | 7370 | 7370 | 7340 | 1528 |
| 378 | 20240119 | 122400 | 1687698130 | 7360 | 7360 | 7360 | 7360 | 250 |
| 379 | 20240119 | 122300 | 1685858130 | 7360 | 7360 | 7360 | 7360 | 50 |
| 380 | 20240119 | 122200 | 1685490130 | 7360 | 7380 | 7380 | 7360 | 11 |
| 381 | 20240119 | 122100 | 1685408970 | 7380 | 7380 | 7380 | 7360 | 265 |
| 382 | 20240119 | 122000 | 1683457270 | 7380 | 7380 | 7380 | 7380 | 760 |
| 383 | 20240119 | 121900 | 1677848470 | 7380 | 7390 | 7390 | 7380 | 265 |
| 384 | 20240119 | 121800 | 1675890370 | 7360 | 7360 | 7360 | 7360 | 20 |
| 385 | 20240119 | 121700 | 1675743170 | 7360 | 7380 | 7380 | 7360 | 799 |
| 386 | 20240119 | 121600 | 1669846570 | 7380 | 7370 | 7380 | 7370 | 1252 |
| 387 | 20240119 | 121500 | 1660619320 | 7360 | 7360 | 7360 | 7360 | 192 |
| 388 | 20240119 | 121400 | 1659206200 | 7360 | 7360 | 7360 | 7360 | 0 |
| 389 | 20240119 | 121300 | 1659206200 | 7360 | 7360 | 7360 | 7360 | 8 |
| 390 | 20240119 | 121200 | 1659147320 | 7360 | 7360 | 7360 | 7360 | 232 |
| 391 | 20240119 | 121100 | 1657439800 | 7360 | 7360 | 7360 | 7360 | 0 |
| 392 | 20240119 | 121000 | 1657439800 | 7360 | 7360 | 7360 | 7360 | 0 |
| 393 | 20240119 | 120900 | 1657439800 | 7360 | 7360 | 7360 | 7360 | 97 |
| 394 | 20240119 | 120800 | 1656725880 | 7340 | 7340 | 7340 | 7340 | 0 |
| 395 | 20240119 | 120700 | 1656725880 | 7340 | 7340 | 7340 | 7340 | 0 |
| 396 | 20240119 | 120600 | 1656725880 | 7340 | 7340 | 7360 | 7340 | 10216 |
| 397 | 20240119 | 120500 | 1581740410 | 7340 | 7360 | 7360 | 7340 | 5703 |
| 398 | 20240119 | 120400 | 1539822470 | 7370 | 7370 | 7370 | 7370 | 50 |
| 399 | 20240119 | 120300 | 1539453970 | 7360 | 7360 | 7360 | 7360 | 434 |
| 400 | 20240119 | 120200 | 1536259730 | 7360 | 7370 | 7370 | 7360 | 2088 |
| 401 | 20240119 | 120100 | 1520891090 | 7370 | 7370 | 7370 | 7360 | 1273 |
| 402 | 20240119 | 120000 | 1511521400 | 7380 | 7380 | 7380 | 7370 | 346 |
| 403 | 20240119 | 115900 | 1508968920 | 7370 | 7370 | 7370 | 7370 | 200 |
| 404 | 20240119 | 115800 | 1507494920 | 7370 | 7370 | 7370 | 7370 | 20 |
| 405 | 20240119 | 115700 | 1507347520 | 7380 | 7370 | 7380 | 7370 | 292 |
| 406 | 20240119 | 115600 | 1505193560 | 7370 | 7370 | 7370 | 7360 | 845 |
| 407 | 20240119 | 115500 | 1498970010 | 7370 | 7370 | 7370 | 7370 | 21 |
| 408 | 20240119 | 115400 | 1498815240 | 7370 | 7370 | 7370 | 7370 | 10 |
| 409 | 20240119 | 115300 | 1498741540 | 7380 | 7390 | 7390 | 7380 | 301 |
| 410 | 20240119 | 115200 | 1496520110 | 7390 | 7390 | 7390 | 7390 | 0 |
| 411 | 20240119 | 115100 | 1496520110 | 7390 | 7390 | 7390 | 7390 | 322 |
| 412 | 20240119 | 115000 | 1494140530 | 7390 | 7390 | 7390 | 7390 | 261 |
| 413 | 20240119 | 114900 | 1492211740 | 7390 | 7390 | 7390 | 7390 | 313 |
| 414 | 20240119 | 114800 | 1489898670 | 7390 | 7400 | 7400 | 7390 | 325 |
| 415 | 20240119 | 114700 | 1487496910 | 7390 | 7390 | 7390 | 7390 | 10 |
| 416 | 20240119 | 114600 | 1487423010 | 7390 | 7390 | 7390 | 7390 | 96 |
| 417 | 20240119 | 114500 | 1486713570 | 7370 | 7370 | 7370 | 7370 | 0 |
| 418 | 20240119 | 114400 | 1486713570 | 7370 | 7370 | 7370 | 7370 | 4 |
| 419 | 20240119 | 114300 | 1486684090 | 7390 | 7380 | 7390 | 7380 | 630 |
| 420 | 20240119 | 114200 | 1482034390 | 7390 | 7390 | 7390 | 7390 | 0 |
| 421 | 20240119 | 114100 | 1482034390 | 7390 | 7390 | 7390 | 7390 | 194 |
| 422 | 20240119 | 114000 | 1480600730 | 7380 | 7380 | 7380 | 7380 | 31 |
| 423 | 20240119 | 113900 | 1480371950 | 7390 | 7390 | 7390 | 7390 | 1 |
| 424 | 20240119 | 113800 | 1480364560 | 7390 | 7390 | 7390 | 7390 | 459 |
| 425 | 20240119 | 113700 | 1476972550 | 7390 | 7390 | 7390 | 7390 | 487 |
| 426 | 20240119 | 113600 | 1473373620 | 7390 | 7390 | 7390 | 7390 | 300 |
| 427 | 20240119 | 113500 | 1471156620 | 7400 | 7400 | 7400 | 7390 | 30 |
| 428 | 20240119 | 113400 | 1470934720 | 7400 | 7390 | 7400 | 7390 | 82 |
| 429 | 20240119 | 113300 | 1470328730 | 7390 | 7400 | 7400 | 7390 | 811 |
| 430 | 20240119 | 113200 | 1464332720 | 7400 | 7390 | 7400 | 7390 | 672 |
| 431 | 20240119 | 113100 | 1459360920 | 7390 | 7390 | 7390 | 7390 | 393 |
| 432 | 20240119 | 113000 | 1456456650 | 7390 | 7390 | 7390 | 7390 | 0 |
| 433 | 20240119 | 112900 | 1456456650 | 7390 | 7390 | 7390 | 7390 | 1 |
| 434 | 20240119 | 112800 | 1456449260 | 7360 | 7370 | 7370 | 7360 | 721 |
| 435 | 20240119 | 112700 | 1451138200 | 7380 | 7380 | 7380 | 7380 | 2076 |
| 436 | 20240119 | 112600 | 1435817320 | 7400 | 7390 | 7400 | 7380 | 1007 |
| 437 | 20240119 | 112500 | 1428377840 | 7400 | 7400 | 7400 | 7400 | 0 |
| 438 | 20240119 | 112400 | 1428377840 | 7400 | 7400 | 7400 | 7400 | 604 |
| 439 | 20240119 | 112300 | 1423908240 | 7400 | 7400 | 7400 | 7400 | 854 |
| 440 | 20240119 | 112200 | 1417588640 | 7410 | 7410 | 7410 | 7410 | 29 |
| 441 | 20240119 | 112100 | 1417373750 | 7400 | 7400 | 7400 | 7400 | 63 |
| 442 | 20240119 | 112000 | 1416907550 | 7410 | 7410 | 7410 | 7410 | 1 |
| 443 | 20240119 | 111900 | 1416900140 | 7400 | 7400 | 7400 | 7400 | 231 |
| 444 | 20240119 | 111800 | 1415190740 | 7390 | 7390 | 7390 | 7390 | 34 |
| 445 | 20240119 | 111700 | 1414939480 | 7390 | 7410 | 7410 | 7390 | 683 |
| 446 | 20240119 | 111600 | 1409890620 | 7410 | 7410 | 7410 | 7410 | 1 |
| 447 | 20240119 | 111500 | 1409883210 | 7400 | 7400 | 7400 | 7400 | 0 |
| 448 | 20240119 | 111400 | 1409883210 | 7400 | 7410 | 7410 | 7400 | 217 |
| 449 | 20240119 | 111300 | 1408277300 | 7400 | 7400 | 7400 | 7400 | 482 |
| 450 | 20240119 | 111200 | 1404710500 | 7400 | 7410 | 7410 | 7400 | 503 |
| 451 | 20240119 | 111100 | 1400988270 | 7410 | 7410 | 7410 | 7410 | 448 |
| 452 | 20240119 | 111000 | 1397668590 | 7410 | 7410 | 7410 | 7410 | 87 |
| 453 | 20240119 | 110900 | 1397023920 | 7410 | 7420 | 7420 | 7410 | 131 |
| 454 | 20240119 | 110800 | 1396052470 | 7420 | 7410 | 7420 | 7410 | 6 |
| 455 | 20240119 | 110700 | 1396008000 | 7410 | 7410 | 7410 | 7410 | 1 |
| 456 | 20240119 | 110600 | 1396000590 | 7420 | 7420 | 7420 | 7420 | 31 |
| 457 | 20240119 | 110500 | 1395770570 | 7390 | 7390 | 7390 | 7390 | 0 |
| 458 | 20240119 | 110400 | 1395770570 | 7390 | 7420 | 7420 | 7390 | 27 |
| 459 | 20240119 | 110300 | 1395570830 | 7390 | 7390 | 7390 | 7390 | 100 |
| 460 | 20240119 | 110200 | 1394831830 | 7420 | 7390 | 7420 | 7390 | 128 |
| 461 | 20240119 | 110100 | 1393883740 | 7400 | 7400 | 7400 | 7400 | 596 |
| 462 | 20240119 | 110000 | 1389473340 | 7400 | 7390 | 7400 | 7380 | 620 |
| 463 | 20240119 | 105900 | 1384890780 | 7390 | 7410 | 7420 | 7370 | 10056 |
| 464 | 20240119 | 105800 | 1310671960 | 7410 | 7410 | 7410 | 7410 | 0 |
| 465 | 20240119 | 105700 | 1310671960 | 7410 | 7400 | 7410 | 7400 | 216 |
| 466 | 20240119 | 105600 | 1309072630 | 7400 | 7400 | 7400 | 7390 | 14 |
| 467 | 20240119 | 105500 | 1308969100 | 7390 | 7410 | 7410 | 7390 | 284 |
| 468 | 20240119 | 105400 | 1306870260 | 7410 | 7420 | 7420 | 7410 | 1041 |
| 469 | 20240119 | 105300 | 1299154530 | 7410 | 7400 | 7410 | 7400 | 502 |
| 470 | 20240119 | 105200 | 1295439710 | 7420 | 7400 | 7420 | 7400 | 555 |
| 471 | 20240119 | 105100 | 1291331610 | 7400 | 7410 | 7410 | 7400 | 5195 |
| 472 | 20240119 | 105000 | 1252857360 | 7410 | 7420 | 7420 | 7410 | 228 |
| 473 | 20240119 | 104900 | 1251167500 | 7420 | 7420 | 7420 | 7420 | 300 |
| 474 | 20240119 | 104800 | 1248941500 | 7410 | 7430 | 7430 | 7410 | 83 |
| 475 | 20240119 | 104700 | 1248325850 | 7430 | 7410 | 7430 | 7400 | 1233 |
| 476 | 20240119 | 104600 | 1239180680 | 7410 | 7400 | 7410 | 7400 | 3583 |
| 477 | 20240119 | 104500 | 1212632650 | 7400 | 7400 | 7400 | 7400 | 1 |
| 478 | 20240119 | 104400 | 1212625250 | 7410 | 7410 | 7410 | 7410 | 1126 |
| 479 | 20240119 | 104300 | 1204281590 | 7410 | 7400 | 7410 | 7390 | 3479 |
| 480 | 20240119 | 104200 | 1178534710 | 7400 | 7410 | 7410 | 7400 | 374 |
| 481 | 20240119 | 104100 | 1175765370 | 7390 | 7410 | 7410 | 7390 | 2 |
| 482 | 20240119 | 104000 | 1175750570 | 7390 | 7400 | 7400 | 7390 | 131 |
| 483 | 20240119 | 103900 | 1174782460 | 7410 | 7410 | 7410 | 7410 | 2 |
| 484 | 20240119 | 103800 | 1174767640 | 7400 | 7400 | 7400 | 7400 | 122 |
| 485 | 20240119 | 103700 | 1173864840 | 7390 | 7410 | 7410 | 7390 | 232 |
| 486 | 20240119 | 103600 | 1172148070 | 7410 | 7410 | 7410 | 7410 | 14 |
| 487 | 20240119 | 103500 | 1172044330 | 7400 | 7400 | 7400 | 7400 | 2063 |
| 488 | 20240119 | 103400 | 1156778130 | 7400 | 7410 | 7410 | 7400 | 1865 |
| 489 | 20240119 | 103300 | 1142960680 | 7410 | 7410 | 7410 | 7410 | 1434 |
| 490 | 20240119 | 103200 | 1132334740 | 7410 | 7410 | 7410 | 7410 | 1 |
| 491 | 20240119 | 103100 | 1132327330 | 7410 | 7410 | 7410 | 7410 | 185 |
| 492 | 20240119 | 103000 | 1130956480 | 7410 | 7410 | 7410 | 7410 | 0 |
| 493 | 20240119 | 102900 | 1130956480 | 7410 | 7420 | 7420 | 7410 | 36 |
| 494 | 20240119 | 102800 | 1130689660 | 7420 | 7420 | 7420 | 7420 | 35 |
| 495 | 20240119 | 102700 | 1130429960 | 7420 | 7410 | 7420 | 7410 | 10 |
| 496 | 20240119 | 102600 | 1130355820 | 7410 | 7410 | 7410 | 7410 | 602 |
| 497 | 20240119 | 102500 | 1125895000 | 7420 | 7420 | 7420 | 7420 | 484 |
| 498 | 20240119 | 102400 | 1122303720 | 7420 | 7420 | 7420 | 7420 | 96 |
| 499 | 20240119 | 102300 | 1121591400 | 7410 | 7410 | 7410 | 7410 | 411 |
| 500 | 20240119 | 102200 | 1118545890 | 7410 | 7410 | 7410 | 7410 | 489 |
| 501 | 20240119 | 102100 | 1114922400 | 7410 | 7420 | 7420 | 7410 | 743 |
| 502 | 20240119 | 102000 | 1109414610 | 7430 | 7430 | 7430 | 7430 | 329 |
| 503 | 20240119 | 101900 | 1106970140 | 7430 | 7420 | 7430 | 7420 | 1287 |
| 504 | 20240119 | 101800 | 1097410870 | 7420 | 7420 | 7420 | 7420 | 27 |
| 505 | 20240119 | 101700 | 1097210530 | 7430 | 7430 | 7430 | 7420 | 722 |
| 506 | 20240119 | 101600 | 1091853250 | 7430 | 7420 | 7430 | 7420 | 139 |
| 507 | 20240119 | 101500 | 1090821860 | 7420 | 7430 | 7430 | 7420 | 501 |
| 508 | 20240119 | 101400 | 1087104430 | 7430 | 7430 | 7430 | 7430 | 106 |
| 509 | 20240119 | 101300 | 1086316850 | 7430 | 7420 | 7430 | 7420 | 206 |
| 510 | 20240119 | 101200 | 1084786320 | 7430 | 7420 | 7430 | 7420 | 1142 |
| 511 | 20240119 | 101100 | 1076308740 | 7420 | 7420 | 7420 | 7420 | 588 |
| 512 | 20240119 | 101000 | 1071945780 | 7420 | 7420 | 7420 | 7420 | 1037 |
| 513 | 20240119 | 100900 | 1064251240 | 7420 | 7420 | 7420 | 7420 | 236 |
| 514 | 20240119 | 100800 | 1062500120 | 7420 | 7410 | 7420 | 7400 | 666 |
| 515 | 20240119 | 100700 | 1057562270 | 7420 | 7420 | 7420 | 7420 | 200 |
| 516 | 20240119 | 100600 | 1056078270 | 7420 | 7420 | 7420 | 7420 | 648 |
| 517 | 20240119 | 100500 | 1051270110 | 7420 | 7430 | 7430 | 7420 | 209 |
| 518 | 20240119 | 100400 | 1049717250 | 7430 | 7420 | 7430 | 7420 | 57 |
| 519 | 20240119 | 100300 | 1049293930 | 7420 | 7440 | 7440 | 7420 | 777 |
| 520 | 20240119 | 100200 | 1043520720 | 7430 | 7440 | 7440 | 7430 | 2525 |
| 521 | 20240119 | 100100 | 1024759830 | 7430 | 7420 | 7430 | 7420 | 2720 |
| 522 | 20240119 | 100000 | 1004555950 | 7420 | 7400 | 7420 | 7400 | 1067 |
| 523 | 20240119 | 095900 | 996642970 | 7400 | 7410 | 7410 | 7400 | 286 |
| 524 | 20240119 | 095800 | 994525010 | 7420 | 7420 | 7420 | 7410 | 3518 |
| 525 | 20240119 | 095700 | 968424390 | 7420 | 7420 | 7430 | 7420 | 687 |
| 526 | 20240119 | 095600 | 963321080 | 7420 | 7430 | 7430 | 7420 | 988 |
| 527 | 20240119 | 095500 | 955988140 | 7430 | 7430 | 7430 | 7430 | 307 |
| 528 | 20240119 | 095400 | 953707130 | 7440 | 7440 | 7440 | 7440 | 807 |
| 529 | 20240119 | 095300 | 947703050 | 7430 | 7420 | 7440 | 7420 | 1661 |
| 530 | 20240119 | 095200 | 935365260 | 7430 | 7440 | 7450 | 7430 | 2073 |
| 531 | 20240119 | 095100 | 919954600 | 7440 | 7440 | 7450 | 7440 | 2803 |
| 532 | 20240119 | 095000 | 899081670 | 7440 | 7410 | 7450 | 7410 | 9479 |
| 533 | 20240119 | 094900 | 828634690 | 7410 | 7390 | 7420 | 7390 | 3471 |
| 534 | 20240119 | 094800 | 802919980 | 7390 | 7390 | 7390 | 7390 | 30 |
| 535 | 20240119 | 094700 | 802698280 | 7390 | 7390 | 7400 | 7390 | 296 |
| 536 | 20240119 | 094600 | 800508430 | 7400 | 7400 | 7400 | 7400 | 210 |
| 537 | 20240119 | 094500 | 798954430 | 7400 | 7390 | 7400 | 7390 | 342 |
| 538 | 20240119 | 094400 | 796423650 | 7390 | 7390 | 7390 | 7390 | 106 |
| 539 | 20240119 | 094300 | 795640310 | 7400 | 7400 | 7400 | 7390 | 63 |
| 540 | 20240119 | 094200 | 795174230 | 7390 | 7410 | 7410 | 7390 | 1033 |
| 541 | 20240119 | 094100 | 787528030 | 7400 | 7410 | 7410 | 7390 | 269 |
| 542 | 20240119 | 094000 | 785537530 | 7410 | 7400 | 7420 | 7400 | 1429 |
| 543 | 20240119 | 093900 | 774953160 | 7400 | 7400 | 7400 | 7390 | 585 |
| 544 | 20240119 | 093800 | 770627230 | 7400 | 7400 | 7400 | 7400 | 59 |
| 545 | 20240119 | 093700 | 770190630 | 7400 | 7390 | 7420 | 7380 | 1222 |
| 546 | 20240119 | 093600 | 761155260 | 7400 | 7400 | 7410 | 7400 | 577 |
| 547 | 20240119 | 093500 | 756881140 | 7400 | 7390 | 7400 | 7390 | 402 |
| 548 | 20240119 | 093400 | 753909810 | 7390 | 7400 | 7410 | 7390 | 2568 |
| 549 | 20240119 | 093300 | 734908270 | 7410 | 7400 | 7420 | 7400 | 758 |
| 550 | 20240119 | 093200 | 729291780 | 7400 | 7400 | 7400 | 7400 | 3528 |
| 551 | 20240119 | 093100 | 703184580 | 7400 | 7410 | 7410 | 7400 | 455 |
| 552 | 20240119 | 093000 | 699813040 | 7410 | 7400 | 7410 | 7400 | 944 |
| 553 | 20240119 | 092900 | 692819660 | 7400 | 7400 | 7420 | 7400 | 4688 |
| 554 | 20240119 | 092800 | 658082600 | 7400 | 7430 | 7430 | 7400 | 2382 |
| 555 | 20240119 | 092700 | 640434580 | 7430 | 7420 | 7440 | 7410 | 6714 |
| 556 | 20240119 | 092600 | 590584550 | 7410 | 7390 | 7420 | 7390 | 1515 |
| 557 | 20240119 | 092500 | 579364720 | 7390 | 7380 | 7390 | 7380 | 5676 |
| 558 | 20240119 | 092400 | 537460090 | 7380 | 7370 | 7380 | 7370 | 1055 |
| 559 | 20240119 | 092300 | 529682740 | 7370 | 7370 | 7380 | 7360 | 10241 |
| 560 | 20240119 | 092200 | 454292530 | 7380 | 7380 | 7380 | 7370 | 1478 |
| 561 | 20240119 | 092100 | 443387880 | 7380 | 7380 | 7380 | 7370 | 488 |
| 562 | 20240119 | 092000 | 439786470 | 7380 | 7350 | 7380 | 7350 | 4297 |
| 563 | 20240119 | 091900 | 408142440 | 7350 | 7360 | 7360 | 7350 | 165 |
| 564 | 20240119 | 091800 | 406928060 | 7360 | 7370 | 7370 | 7360 | 1490 |
| 565 | 20240119 | 091700 | 395956600 | 7370 | 7370 | 7380 | 7370 | 1177 |
| 566 | 20240119 | 091600 | 387281710 | 7370 | 7350 | 7370 | 7350 | 3359 |
| 567 | 20240119 | 091500 | 362536250 | 7350 | 7360 | 7360 | 7350 | 2282 |
| 568 | 20240119 | 091400 | 345741650 | 7360 | 7350 | 7360 | 7350 | 2904 |
| 569 | 20240119 | 091300 | 324368250 | 7350 | 7350 | 7360 | 7350 | 122 |
| 570 | 20240119 | 091200 | 323470730 | 7350 | 7340 | 7360 | 7330 | 2096 |
| 571 | 20240119 | 091100 | 308080010 | 7330 | 7350 | 7360 | 7330 | 5123 |
| 572 | 20240119 | 091000 | 270496280 | 7370 | 7360 | 7370 | 7360 | 3806 |
| 573 | 20240119 | 090900 | 242454790 | 7360 | 7350 | 7360 | 7330 | 6434 |
| 574 | 20240119 | 090800 | 195129160 | 7350 | 7360 | 7360 | 7340 | 1601 |
| 575 | 20240119 | 090700 | 183359460 | 7360 | 7350 | 7360 | 7350 | 3238 |
| 576 | 20240119 | 090600 | 159547880 | 7350 | 7350 | 7350 | 7310 | 1402 |
| 577 | 20240119 | 090500 | 149281550 | 7350 | 7350 | 7360 | 7350 | 5028 |
| 578 | 20240119 | 090400 | 112302930 | 7340 | 7340 | 7350 | 7320 | 2825 |
| 579 | 20240119 | 090300 | 91565640 | 7350 | 7350 | 7360 | 7300 | 3047 |
| 580 | 20240119 | 090200 | 69175710 | 7320 | 7330 | 7350 | 7320 | 3091 |
| 581 | 20240119 | 090100 | 46504040 | 7320 | 7290 | 7320 | 7290 | 566 |
| 582 | 20240119 | 090000 | 42372020 | 7290 | 7340 | 7340 | 7290 | 5786 |