30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 3 | 20240119 | 190100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 4 | 20240119 | 190000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 5 | 20240119 | 185900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 6 | 20240119 | 185800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 7 | 20240119 | 185700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 8 | 20240119 | 185600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 9 | 20240119 | 185500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 10 | 20240119 | 185400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 11 | 20240119 | 185300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 12 | 20240119 | 185200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 13 | 20240119 | 185100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 14 | 20240119 | 185000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 15 | 20240119 | 184900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 16 | 20240119 | 184800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 17 | 20240119 | 184700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 18 | 20240119 | 184600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 19 | 20240119 | 184500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 20 | 20240119 | 184400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 21 | 20240119 | 184300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 22 | 20240119 | 184200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 23 | 20240119 | 184100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 24 | 20240119 | 184000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 25 | 20240119 | 183900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 26 | 20240119 | 183800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 27 | 20240119 | 183700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 28 | 20240119 | 183600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 29 | 20240119 | 183500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 30 | 20240119 | 183400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 31 | 20240119 | 183300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 32 | 20240119 | 183200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 33 | 20240119 | 183100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 34 | 20240119 | 183000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 35 | 20240119 | 182900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 36 | 20240119 | 182800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 37 | 20240119 | 182700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 38 | 20240119 | 182600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 39 | 20240119 | 182500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 40 | 20240119 | 182400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 41 | 20240119 | 182300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 42 | 20240119 | 182200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 43 | 20240119 | 182100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 44 | 20240119 | 182000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 45 | 20240119 | 181900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 46 | 20240119 | 181800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 47 | 20240119 | 181700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 48 | 20240119 | 181600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 49 | 20240119 | 181500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 50 | 20240119 | 181400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 51 | 20240119 | 181300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 52 | 20240119 | 181200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 53 | 20240119 | 181100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 54 | 20240119 | 181000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 55 | 20240119 | 180900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 56 | 20240119 | 180800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 57 | 20240119 | 180700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 58 | 20240119 | 180600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 59 | 20240119 | 180500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 60 | 20240119 | 180400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 61 | 20240119 | 180300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 62 | 20240119 | 180200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 63 | 20240119 | 180100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 64 | 20240119 | 180000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 65 | 20240119 | 175900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 66 | 20240119 | 175800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 67 | 20240119 | 175700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 68 | 20240119 | 175600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 69 | 20240119 | 175500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 70 | 20240119 | 175400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 71 | 20240119 | 175300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 72 | 20240119 | 175200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 73 | 20240119 | 175100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 74 | 20240119 | 175000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 75 | 20240119 | 174900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 76 | 20240119 | 174800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 77 | 20240119 | 174700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 78 | 20240119 | 174600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 79 | 20240119 | 174500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 80 | 20240119 | 174400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 81 | 20240119 | 174300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 82 | 20240119 | 174200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 83 | 20240119 | 174100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 84 | 20240119 | 174000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 85 | 20240119 | 173900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 86 | 20240119 | 173800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 87 | 20240119 | 173700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 88 | 20240119 | 173600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 89 | 20240119 | 173500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 90 | 20240119 | 173400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 91 | 20240119 | 173300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 92 | 20240119 | 173200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 93 | 20240119 | 173100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 94 | 20240119 | 173000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 95 | 20240119 | 172900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 96 | 20240119 | 172800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 97 | 20240119 | 172700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 98 | 20240119 | 172600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 99 | 20240119 | 172500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 100 | 20240119 | 172400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 101 | 20240119 | 172300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 102 | 20240119 | 172200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 103 | 20240119 | 172100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 104 | 20240119 | 172000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 105 | 20240119 | 171900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 106 | 20240119 | 171800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 107 | 20240119 | 171700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 108 | 20240119 | 171600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 109 | 20240119 | 171500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 110 | 20240119 | 171400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 111 | 20240119 | 171300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 112 | 20240119 | 171200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 113 | 20240119 | 171100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 114 | 20240119 | 171000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 115 | 20240119 | 170900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 116 | 20240119 | 170800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 117 | 20240119 | 170700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 118 | 20240119 | 170600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 119 | 20240119 | 170500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 120 | 20240119 | 170400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 121 | 20240119 | 170300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 122 | 20240119 | 170200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 123 | 20240119 | 170100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 124 | 20240119 | 170000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 125 | 20240119 | 165900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 126 | 20240119 | 165800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 127 | 20240119 | 165700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 128 | 20240119 | 165600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 129 | 20240119 | 165500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 130 | 20240119 | 165400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 131 | 20240119 | 165300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 132 | 20240119 | 165200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 133 | 20240119 | 165100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 134 | 20240119 | 165000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 135 | 20240119 | 164900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 136 | 20240119 | 164800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 137 | 20240119 | 164700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 138 | 20240119 | 164600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 139 | 20240119 | 164500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 140 | 20240119 | 164400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 141 | 20240119 | 164300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 142 | 20240119 | 164200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 143 | 20240119 | 164100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 144 | 20240119 | 164000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 145 | 20240119 | 163900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 146 | 20240119 | 163800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 147 | 20240119 | 163700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 148 | 20240119 | 163600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 149 | 20240119 | 163500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 150 | 20240119 | 163400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 151 | 20240119 | 163300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 152 | 20240119 | 163200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 153 | 20240119 | 163100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 154 | 20240119 | 163000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 155 | 20240119 | 162900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 156 | 20240119 | 162800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 157 | 20240119 | 162700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 158 | 20240119 | 162600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 159 | 20240119 | 162500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 160 | 20240119 | 162400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 161 | 20240119 | 162300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 162 | 20240119 | 162200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 163 | 20240119 | 162100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 164 | 20240119 | 162000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 165 | 20240119 | 161900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 166 | 20240119 | 161800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 167 | 20240119 | 161700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 168 | 20240119 | 161600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 169 | 20240119 | 161500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 170 | 20240119 | 161400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 171 | 20240119 | 161300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 172 | 20240119 | 161200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 173 | 20240119 | 161100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 174 | 20240119 | 161000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 175 | 20240119 | 160900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 176 | 20240119 | 160800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 177 | 20240119 | 160700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 178 | 20240119 | 160600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 179 | 20240119 | 160500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 180 | 20240119 | 160400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 181 | 20240119 | 160300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 182 | 20240119 | 160200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 183 | 20240119 | 160100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 184 | 20240119 | 160000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20240119 | 155900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20240119 | 155800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20240119 | 155700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20240119 | 155600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20240119 | 155500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20240119 | 155400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20240119 | 155300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20240119 | 155200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20240119 | 155100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20240119 | 155000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 195 | 20240119 | 154900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 196 | 20240119 | 154800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 197 | 20240119 | 154700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 198 | 20240119 | 154600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 199 | 20240119 | 154500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 200 | 20240119 | 154400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 201 | 20240119 | 154300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 202 | 20240119 | 154200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 203 | 20240119 | 154100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 204 | 20240119 | 154000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 205 | 20240119 | 153900 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 206 | 20240119 | 153800 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 207 | 20240119 | 153700 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 208 | 20240119 | 153600 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 209 | 20240119 | 153500 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 210 | 20240119 | 153400 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 211 | 20240119 | 153300 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 212 | 20240119 | 153200 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 213 | 20240119 | 153100 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 0 |
| 214 | 20240119 | 153000 | 2561237310 | 7560 | 7560 | 7560 | 7560 | 13946 |
| 215 | 20240119 | 152900 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20240119 | 152800 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20240119 | 152700 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20240119 | 152600 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20240119 | 152500 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20240119 | 152400 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20240119 | 152300 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20240119 | 152200 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 223 | 20240119 | 152100 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20240119 | 152000 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20240119 | 151900 | 2455805550 | 7580 | 7580 | 7580 | 7580 | 377 |
| 226 | 20240119 | 151800 | 2452947890 | 7570 | 7580 | 7580 | 7570 | 484 |
| 227 | 20240119 | 151700 | 2449279180 | 7580 | 7570 | 7580 | 7570 | 1127 |
| 228 | 20240119 | 151600 | 2440745630 | 7570 | 7560 | 7570 | 7550 | 1290 |
| 229 | 20240119 | 151500 | 2430992320 | 7560 | 7560 | 7560 | 7550 | 188 |
| 230 | 20240119 | 151400 | 2429571060 | 7560 | 7560 | 7560 | 7560 | 645 |
| 231 | 20240119 | 151300 | 2424694860 | 7560 | 7560 | 7560 | 7560 | 537 |
| 232 | 20240119 | 151200 | 2420635140 | 7560 | 7560 | 7560 | 7560 | 699 |
| 233 | 20240119 | 151100 | 2415350700 | 7560 | 7560 | 7560 | 7560 | 84 |
| 234 | 20240119 | 151000 | 2414715660 | 7560 | 7550 | 7560 | 7550 | 69 |
| 235 | 20240119 | 150900 | 2414194030 | 7550 | 7550 | 7560 | 7550 | 896 |
| 236 | 20240119 | 150800 | 2407429220 | 7540 | 7550 | 7550 | 7540 | 1389 |
| 237 | 20240119 | 150700 | 2396943390 | 7550 | 7550 | 7550 | 7550 | 1467 |
| 238 | 20240119 | 150600 | 2385867540 | 7550 | 7550 | 7550 | 7550 | 1259 |
| 239 | 20240119 | 150500 | 2376362090 | 7550 | 7550 | 7560 | 7550 | 303 |
| 240 | 20240119 | 150400 | 2374074420 | 7550 | 7560 | 7560 | 7550 | 562 |
| 241 | 20240119 | 150300 | 2369826670 | 7560 | 7560 | 7560 | 7550 | 608 |
| 242 | 20240119 | 150200 | 2365235420 | 7560 | 7560 | 7560 | 7560 | 202 |
| 243 | 20240119 | 150100 | 2363708300 | 7560 | 7550 | 7560 | 7550 | 91 |
| 244 | 20240119 | 150000 | 2363020840 | 7550 | 7550 | 7550 | 7550 | 280 |
| 245 | 20240119 | 145900 | 2360906840 | 7550 | 7550 | 7550 | 7550 | 110 |
| 246 | 20240119 | 145800 | 2360076340 | 7550 | 7550 | 7550 | 7550 | 1005 |
| 247 | 20240119 | 145700 | 2352488590 | 7550 | 7550 | 7550 | 7550 | 93 |
| 248 | 20240119 | 145600 | 2351786440 | 7550 | 7550 | 7550 | 7550 | 176 |
| 249 | 20240119 | 145500 | 2350457640 | 7550 | 7550 | 7550 | 7550 | 1017 |
| 250 | 20240119 | 145400 | 2342779290 | 7560 | 7560 | 7560 | 7550 | 778 |
| 251 | 20240119 | 145300 | 2336903310 | 7560 | 7560 | 7570 | 7560 | 253 |
| 252 | 20240119 | 145200 | 2334990610 | 7560 | 7560 | 7560 | 7560 | 600 |
| 253 | 20240119 | 145100 | 2330454610 | 7560 | 7560 | 7560 | 7560 | 600 |
| 254 | 20240119 | 145000 | 2325918610 | 7570 | 7570 | 7570 | 7570 | 201 |
| 255 | 20240119 | 144900 | 2324397040 | 7560 | 7560 | 7560 | 7560 | 1 |
| 256 | 20240119 | 144800 | 2324389480 | 7570 | 7570 | 7570 | 7570 | 148 |
| 257 | 20240119 | 144700 | 2323269120 | 7560 | 7560 | 7560 | 7560 | 443 |
| 258 | 20240119 | 144600 | 2319920040 | 7570 | 7570 | 7570 | 7570 | 1851 |
| 259 | 20240119 | 144500 | 2305907970 | 7560 | 7560 | 7560 | 7560 | 167 |
| 260 | 20240119 | 144400 | 2304645450 | 7550 | 7550 | 7550 | 7540 | 1507 |
| 261 | 20240119 | 144300 | 2293268210 | 7540 | 7550 | 7550 | 7540 | 1030 |
| 262 | 20240119 | 144200 | 2285500340 | 7540 | 7550 | 7550 | 7540 | 445 |
| 263 | 20240119 | 144100 | 2282143310 | 7550 | 7550 | 7550 | 7550 | 46 |
| 264 | 20240119 | 144000 | 2281796010 | 7550 | 7550 | 7550 | 7550 | 1 |
| 265 | 20240119 | 143900 | 2281788460 | 7550 | 7550 | 7550 | 7550 | 0 |
| 266 | 20240119 | 143800 | 2281788460 | 7550 | 7550 | 7550 | 7550 | 1 |
| 267 | 20240119 | 143700 | 2281780910 | 7550 | 7550 | 7550 | 7550 | 0 |
| 268 | 20240119 | 143600 | 2281780910 | 7550 | 7550 | 7550 | 7550 | 41 |
| 269 | 20240119 | 143500 | 2281471360 | 7550 | 7550 | 7550 | 7550 | 4 |
| 270 | 20240119 | 143400 | 2281441160 | 7580 | 7550 | 7580 | 7550 | 915 |
| 271 | 20240119 | 143300 | 2274521010 | 7550 | 7530 | 7550 | 7530 | 942 |
| 272 | 20240119 | 143200 | 2267418090 | 7540 | 7540 | 7540 | 7530 | 195 |
| 273 | 20240119 | 143100 | 2265949300 | 7540 | 7530 | 7540 | 7530 | 152 |
| 274 | 20240119 | 143000 | 2264804730 | 7540 | 7540 | 7540 | 7530 | 157 |
| 275 | 20240119 | 142900 | 2263622460 | 7540 | 7550 | 7550 | 7530 | 2412 |
| 276 | 20240119 | 142800 | 2245444690 | 7540 | 7560 | 7560 | 7540 | 444 |
| 277 | 20240119 | 142700 | 2242091180 | 7550 | 7570 | 7570 | 7550 | 268 |
| 278 | 20240119 | 142600 | 2240066600 | 7560 | 7570 | 7570 | 7560 | 151 |
| 279 | 20240119 | 142500 | 2238925030 | 7560 | 7580 | 7580 | 7560 | 1736 |
| 280 | 20240119 | 142400 | 2225770830 | 7580 | 7530 | 7580 | 7530 | 3622 |
| 281 | 20240119 | 142300 | 2198407470 | 7530 | 7540 | 7540 | 7530 | 216 |
| 282 | 20240119 | 142200 | 2196780860 | 7530 | 7530 | 7540 | 7530 | 338 |
| 283 | 20240119 | 142100 | 2194235680 | 7540 | 7550 | 7550 | 7530 | 846 |
| 284 | 20240119 | 142000 | 2187857160 | 7550 | 7550 | 7550 | 7540 | 172 |
| 285 | 20240119 | 141900 | 2186558860 | 7550 | 7550 | 7550 | 7550 | 154 |
| 286 | 20240119 | 141800 | 2185396160 | 7540 | 7550 | 7550 | 7540 | 201 |
| 287 | 20240119 | 141700 | 2183880610 | 7540 | 7550 | 7550 | 7540 | 101 |
| 288 | 20240119 | 141600 | 2183119060 | 7550 | 7550 | 7550 | 7550 | 4 |
| 289 | 20240119 | 141500 | 2183088860 | 7550 | 7550 | 7550 | 7550 | 100 |
| 290 | 20240119 | 141400 | 2182333860 | 7550 | 7540 | 7550 | 7540 | 219 |
| 291 | 20240119 | 141300 | 2180682590 | 7540 | 7540 | 7540 | 7530 | 2550 |
| 292 | 20240119 | 141200 | 2161458840 | 7550 | 7550 | 7550 | 7540 | 762 |
| 293 | 20240119 | 141100 | 2155713250 | 7550 | 7550 | 7560 | 7550 | 513 |
| 294 | 20240119 | 141000 | 2151840060 | 7550 | 7540 | 7550 | 7540 | 131 |
| 295 | 20240119 | 140900 | 2150851710 | 7550 | 7550 | 7550 | 7540 | 192 |
| 296 | 20240119 | 140800 | 2149402770 | 7570 | 7550 | 7570 | 7540 | 961 |
| 297 | 20240119 | 140700 | 2142140060 | 7540 | 7560 | 7570 | 7540 | 4971 |
| 298 | 20240119 | 140600 | 2104599830 | 7550 | 7560 | 7560 | 7550 | 327 |
| 299 | 20240119 | 140500 | 2102130950 | 7550 | 7560 | 7560 | 7550 | 101 |
| 300 | 20240119 | 140400 | 2101368390 | 7560 | 7560 | 7560 | 7560 | 1428 |
| 301 | 20240119 | 140300 | 2090572710 | 7560 | 7570 | 7570 | 7560 | 104 |
| 302 | 20240119 | 140200 | 2089786430 | 7570 | 7560 | 7570 | 7560 | 37 |
| 303 | 20240119 | 140100 | 2089506670 | 7570 | 7560 | 7570 | 7560 | 16 |
| 304 | 20240119 | 140000 | 2089385700 | 7570 | 7570 | 7570 | 7570 | 305 |
| 305 | 20240119 | 135900 | 2087076850 | 7570 | 7570 | 7580 | 7570 | 95 |
| 306 | 20240119 | 135800 | 2086357690 | 7570 | 7570 | 7570 | 7570 | 0 |
| 307 | 20240119 | 135700 | 2086357690 | 7570 | 7560 | 7580 | 7560 | 1283 |
| 308 | 20240119 | 135600 | 2076647370 | 7560 | 7570 | 7570 | 7560 | 550 |
| 309 | 20240119 | 135500 | 2072484370 | 7570 | 7560 | 7570 | 7550 | 1322 |
| 310 | 20240119 | 135400 | 2062494630 | 7570 | 7570 | 7570 | 7570 | 11 |
| 311 | 20240119 | 135300 | 2062411360 | 7570 | 7570 | 7570 | 7570 | 1 |
| 312 | 20240119 | 135200 | 2062403790 | 7570 | 7570 | 7580 | 7570 | 1461 |
| 313 | 20240119 | 135100 | 2051335980 | 7570 | 7560 | 7570 | 7560 | 1507 |
| 314 | 20240119 | 135000 | 2039943040 | 7570 | 7570 | 7580 | 7570 | 1293 |
| 315 | 20240119 | 134900 | 2030155020 | 7570 | 7570 | 7570 | 7570 | 30 |
| 316 | 20240119 | 134800 | 2029927920 | 7580 | 7580 | 7580 | 7580 | 5 |
| 317 | 20240119 | 134700 | 2029890020 | 7580 | 7580 | 7580 | 7580 | 0 |
| 318 | 20240119 | 134600 | 2029890020 | 7580 | 7570 | 7580 | 7570 | 228 |
| 319 | 20240119 | 134500 | 2028162030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 320 | 20240119 | 134400 | 2028162030 | 7580 | 7580 | 7580 | 7580 | 1 |
| 321 | 20240119 | 134300 | 2028154450 | 7580 | 7580 | 7580 | 7580 | 2 |
| 322 | 20240119 | 134200 | 2028139290 | 7580 | 7560 | 7580 | 7560 | 2 |
| 323 | 20240119 | 134100 | 2028124150 | 7590 | 7570 | 7590 | 7570 | 4060 |
| 324 | 20240119 | 134000 | 1997347110 | 7570 | 7570 | 7570 | 7560 | 5 |
| 325 | 20240119 | 133900 | 1997309270 | 7570 | 7570 | 7570 | 7570 | 598 |
| 326 | 20240119 | 133800 | 1992782410 | 7560 | 7580 | 7580 | 7560 | 2231 |
| 327 | 20240119 | 133700 | 1975893910 | 7580 | 7580 | 7580 | 7580 | 17 |
| 328 | 20240119 | 133600 | 1975765050 | 7580 | 7580 | 7580 | 7580 | 1107 |
| 329 | 20240119 | 133500 | 1967373990 | 7590 | 7590 | 7590 | 7590 | 30 |
| 330 | 20240119 | 133400 | 1967146290 | 7590 | 7590 | 7590 | 7590 | 20 |
| 331 | 20240119 | 133300 | 1966994490 | 7590 | 7590 | 7590 | 7590 | 4 |
| 332 | 20240119 | 133200 | 1966964130 | 7580 | 7580 | 7580 | 7580 | 50 |
| 333 | 20240119 | 133100 | 1966585130 | 7580 | 7580 | 7580 | 7580 | 2331 |
| 334 | 20240119 | 133000 | 1948916150 | 7570 | 7570 | 7570 | 7570 | 1600 |
| 335 | 20240119 | 132900 | 1936804150 | 7570 | 7570 | 7570 | 7570 | 4 |
| 336 | 20240119 | 132800 | 1936773870 | 7570 | 7570 | 7570 | 7570 | 0 |
| 337 | 20240119 | 132700 | 1936773870 | 7570 | 7570 | 7570 | 7570 | 114 |
| 338 | 20240119 | 132600 | 1935910890 | 7560 | 7560 | 7560 | 7560 | 54 |
| 339 | 20240119 | 132500 | 1935502650 | 7560 | 7570 | 7570 | 7560 | 148 |
| 340 | 20240119 | 132400 | 1934383760 | 7570 | 7570 | 7570 | 7570 | 2 |
| 341 | 20240119 | 132300 | 1934368620 | 7570 | 7570 | 7570 | 7570 | 3 |
| 342 | 20240119 | 132200 | 1934345910 | 7570 | 7560 | 7570 | 7560 | 1782 |
| 343 | 20240119 | 132100 | 1920863010 | 7560 | 7560 | 7560 | 7560 | 2042 |
| 344 | 20240119 | 132000 | 1905425490 | 7550 | 7550 | 7550 | 7550 | 2046 |
| 345 | 20240119 | 131900 | 1889978190 | 7550 | 7550 | 7550 | 7550 | 5 |
| 346 | 20240119 | 131800 | 1889940440 | 7550 | 7550 | 7550 | 7550 | 34 |
| 347 | 20240119 | 131700 | 1889683740 | 7540 | 7550 | 7550 | 7540 | 146 |
| 348 | 20240119 | 131600 | 1888582700 | 7550 | 7550 | 7550 | 7550 | 2 |
| 349 | 20240119 | 131500 | 1888567600 | 7550 | 7550 | 7550 | 7550 | 217 |
| 350 | 20240119 | 131400 | 1886929250 | 7550 | 7550 | 7550 | 7550 | 2 |
| 351 | 20240119 | 131300 | 1886914150 | 7540 | 7550 | 7550 | 7540 | 689 |
| 352 | 20240119 | 131200 | 1881718590 | 7570 | 7550 | 7570 | 7550 | 11 |
| 353 | 20240119 | 131100 | 1881635520 | 7540 | 7550 | 7550 | 7540 | 1892 |
| 354 | 20240119 | 131000 | 1867359490 | 7570 | 7570 | 7570 | 7560 | 1228 |
| 355 | 20240119 | 130900 | 1858075790 | 7570 | 7550 | 7570 | 7550 | 101 |
| 356 | 20240119 | 130800 | 1857313220 | 7570 | 7560 | 7570 | 7560 | 1083 |
| 357 | 20240119 | 130700 | 1849124480 | 7560 | 7560 | 7560 | 7560 | 1538 |
| 358 | 20240119 | 130600 | 1837497200 | 7560 | 7560 | 7560 | 7560 | 5 |
| 359 | 20240119 | 130500 | 1837459400 | 7550 | 7560 | 7560 | 7550 | 3 |
| 360 | 20240119 | 130400 | 1837436730 | 7550 | 7560 | 7560 | 7550 | 2 |
| 361 | 20240119 | 130300 | 1837421620 | 7550 | 7560 | 7560 | 7550 | 152 |
| 362 | 20240119 | 130200 | 1836273000 | 7560 | 7550 | 7560 | 7550 | 9 |
| 363 | 20240119 | 130100 | 1836204980 | 7550 | 7550 | 7550 | 7540 | 411 |
| 364 | 20240119 | 130000 | 1833101950 | 7550 | 7550 | 7550 | 7550 | 176 |
| 365 | 20240119 | 125900 | 1831773150 | 7540 | 7550 | 7550 | 7540 | 16 |
| 366 | 20240119 | 125800 | 1831652500 | 7540 | 7550 | 7550 | 7540 | 191 |
| 367 | 20240119 | 125700 | 1830210460 | 7540 | 7540 | 7540 | 7540 | 184 |
| 368 | 20240119 | 125600 | 1828823100 | 7530 | 7540 | 7540 | 7530 | 146 |
| 369 | 20240119 | 125500 | 1827722270 | 7550 | 7540 | 7550 | 7530 | 217 |
| 370 | 20240119 | 125400 | 1826086130 | 7530 | 7520 | 7530 | 7520 | 405 |
| 371 | 20240119 | 125300 | 1823037330 | 7520 | 7520 | 7530 | 7520 | 344 |
| 372 | 20240119 | 125200 | 1820448440 | 7520 | 7520 | 7530 | 7520 | 168 |
| 373 | 20240119 | 125100 | 1819185050 | 7520 | 7520 | 7530 | 7520 | 200 |
| 374 | 20240119 | 125000 | 1817680440 | 7520 | 7520 | 7520 | 7520 | 152 |
| 375 | 20240119 | 124900 | 1816537400 | 7520 | 7530 | 7530 | 7520 | 170 |
| 376 | 20240119 | 124800 | 1815258980 | 7520 | 7520 | 7520 | 7520 | 147 |
| 377 | 20240119 | 124700 | 1814153540 | 7520 | 7520 | 7530 | 7520 | 414 |
| 378 | 20240119 | 124600 | 1811040210 | 7520 | 7520 | 7520 | 7520 | 150 |
| 379 | 20240119 | 124500 | 1809912210 | 7530 | 7520 | 7530 | 7520 | 152 |
| 380 | 20240119 | 124400 | 1808769160 | 7520 | 7530 | 7530 | 7520 | 653 |
| 381 | 20240119 | 124300 | 1803858590 | 7540 | 7520 | 7540 | 7520 | 323 |
| 382 | 20240119 | 124200 | 1801427140 | 7520 | 7540 | 7540 | 7520 | 2462 |
| 383 | 20240119 | 124100 | 1782893120 | 7530 | 7530 | 7530 | 7530 | 151 |
| 384 | 20240119 | 124000 | 1781756090 | 7530 | 7540 | 7540 | 7530 | 151 |
| 385 | 20240119 | 123900 | 1780619050 | 7530 | 7530 | 7540 | 7530 | 284 |
| 386 | 20240119 | 123800 | 1778479530 | 7530 | 7540 | 7540 | 7530 | 595 |
| 387 | 20240119 | 123700 | 1773999120 | 7530 | 7540 | 7540 | 7530 | 938 |
| 388 | 20240119 | 123600 | 1766931680 | 7530 | 7530 | 7540 | 7530 | 432 |
| 389 | 20240119 | 123500 | 1763676900 | 7530 | 7530 | 7530 | 7530 | 205 |
| 390 | 20240119 | 123400 | 1762133250 | 7540 | 7530 | 7540 | 7530 | 312 |
| 391 | 20240119 | 123300 | 1759783880 | 7520 | 7520 | 7540 | 7520 | 2689 |
| 392 | 20240119 | 123200 | 1739558470 | 7520 | 7520 | 7540 | 7520 | 1148 |
| 393 | 20240119 | 123100 | 1730915230 | 7520 | 7560 | 7560 | 7520 | 16058 |
| 394 | 20240119 | 123000 | 1609765550 | 7570 | 7560 | 7570 | 7560 | 170 |
| 395 | 20240119 | 122900 | 1608480100 | 7560 | 7560 | 7560 | 7560 | 196 |
| 396 | 20240119 | 122800 | 1606998340 | 7560 | 7560 | 7570 | 7560 | 147 |
| 397 | 20240119 | 122700 | 1605887010 | 7570 | 7570 | 7570 | 7560 | 279 |
| 398 | 20240119 | 122600 | 1603777130 | 7560 | 7560 | 7570 | 7560 | 149 |
| 399 | 20240119 | 122500 | 1602650660 | 7560 | 7570 | 7570 | 7560 | 517 |
| 400 | 20240119 | 122400 | 1598738430 | 7570 | 7570 | 7580 | 7570 | 225 |
| 401 | 20240119 | 122300 | 1597035140 | 7570 | 7580 | 7580 | 7570 | 173 |
| 402 | 20240119 | 122200 | 1595724700 | 7570 | 7570 | 7570 | 7570 | 203 |
| 403 | 20240119 | 122100 | 1594187990 | 7570 | 7580 | 7580 | 7570 | 200 |
| 404 | 20240119 | 122000 | 1592673580 | 7570 | 7580 | 7580 | 7570 | 335 |
| 405 | 20240119 | 121900 | 1590136450 | 7580 | 7580 | 7580 | 7580 | 3 |
| 406 | 20240119 | 121800 | 1590113710 | 7560 | 7570 | 7570 | 7560 | 41 |
| 407 | 20240119 | 121700 | 1589803350 | 7570 | 7570 | 7580 | 7570 | 584 |
| 408 | 20240119 | 121600 | 1585382460 | 7570 | 7570 | 7570 | 7570 | 1868 |
| 409 | 20240119 | 121500 | 1571241700 | 7570 | 7570 | 7570 | 7570 | 1 |
| 410 | 20240119 | 121400 | 1571234130 | 7560 | 7560 | 7560 | 7560 | 242 |
| 411 | 20240119 | 121300 | 1569404610 | 7560 | 7560 | 7560 | 7560 | 703 |
| 412 | 20240119 | 121200 | 1564089930 | 7560 | 7570 | 7570 | 7560 | 4 |
| 413 | 20240119 | 121100 | 1564059670 | 7570 | 7560 | 7570 | 7560 | 4 |
| 414 | 20240119 | 121000 | 1564029420 | 7560 | 7560 | 7570 | 7560 | 327 |
| 415 | 20240119 | 120900 | 1561556260 | 7570 | 7570 | 7570 | 7570 | 1 |
| 416 | 20240119 | 120800 | 1561548690 | 7570 | 7570 | 7570 | 7570 | 102 |
| 417 | 20240119 | 120700 | 1560776550 | 7560 | 7560 | 7560 | 7560 | 0 |
| 418 | 20240119 | 120600 | 1560776550 | 7560 | 7570 | 7570 | 7560 | 52 |
| 419 | 20240119 | 120500 | 1560383420 | 7560 | 7570 | 7570 | 7560 | 15 |
| 420 | 20240119 | 120400 | 1560269880 | 7560 | 7570 | 7570 | 7560 | 151 |
| 421 | 20240119 | 120300 | 1559128170 | 7590 | 7560 | 7590 | 7560 | 720 |
| 422 | 20240119 | 120200 | 1553674880 | 7560 | 7550 | 7560 | 7550 | 661 |
| 423 | 20240119 | 120100 | 1548683890 | 7550 | 7550 | 7560 | 7550 | 255 |
| 424 | 20240119 | 120000 | 1546758540 | 7560 | 7560 | 7560 | 7550 | 792 |
| 425 | 20240119 | 115900 | 1540772470 | 7560 | 7550 | 7560 | 7550 | 255 |
| 426 | 20240119 | 115800 | 1538846120 | 7550 | 7550 | 7560 | 7550 | 417 |
| 427 | 20240119 | 115700 | 1535695050 | 7550 | 7550 | 7560 | 7550 | 3121 |
| 428 | 20240119 | 115600 | 1512131380 | 7560 | 7570 | 7570 | 7560 | 1348 |
| 429 | 20240119 | 115500 | 1501940470 | 7560 | 7570 | 7570 | 7560 | 3065 |
| 430 | 20240119 | 115400 | 1478739450 | 7570 | 7590 | 7590 | 7570 | 137 |
| 431 | 20240119 | 115300 | 1477699640 | 7590 | 7580 | 7590 | 7580 | 861 |
| 432 | 20240119 | 115200 | 1471168360 | 7580 | 7570 | 7580 | 7570 | 1119 |
| 433 | 20240119 | 115100 | 1462686730 | 7580 | 7580 | 7580 | 7570 | 88 |
| 434 | 20240119 | 115000 | 1462019720 | 7570 | 7580 | 7580 | 7570 | 7 |
| 435 | 20240119 | 114900 | 1461966720 | 7580 | 7580 | 7580 | 7580 | 158 |
| 436 | 20240119 | 114800 | 1460769080 | 7580 | 7570 | 7580 | 7570 | 440 |
| 437 | 20240119 | 114700 | 1457435900 | 7570 | 7580 | 7580 | 7570 | 192 |
| 438 | 20240119 | 114600 | 1455982450 | 7580 | 7570 | 7580 | 7570 | 442 |
| 439 | 20240119 | 114500 | 1452632940 | 7570 | 7560 | 7570 | 7560 | 776 |
| 440 | 20240119 | 114400 | 1446759410 | 7560 | 7570 | 7570 | 7560 | 814 |
| 441 | 20240119 | 114300 | 1440598890 | 7570 | 7570 | 7570 | 7560 | 1617 |
| 442 | 20240119 | 114200 | 1428359650 | 7570 | 7580 | 7580 | 7570 | 149 |
| 443 | 20240119 | 114100 | 1427231680 | 7580 | 7580 | 7580 | 7570 | 2916 |
| 444 | 20240119 | 114000 | 1405129260 | 7580 | 7580 | 7580 | 7580 | 146 |
| 445 | 20240119 | 113900 | 1404022580 | 7580 | 7590 | 7590 | 7580 | 244 |
| 446 | 20240119 | 113800 | 1402172960 | 7580 | 7580 | 7590 | 7580 | 137 |
| 447 | 20240119 | 113700 | 1401134490 | 7590 | 7580 | 7590 | 7580 | 192 |
| 448 | 20240119 | 113600 | 1399679090 | 7580 | 7590 | 7590 | 7580 | 240 |
| 449 | 20240119 | 113500 | 1397858760 | 7590 | 7580 | 7590 | 7580 | 170 |
| 450 | 20240119 | 113400 | 1396570120 | 7580 | 7590 | 7590 | 7580 | 246 |
| 451 | 20240119 | 113300 | 1394704430 | 7580 | 7580 | 7590 | 7580 | 137 |
| 452 | 20240119 | 113200 | 1393665960 | 7580 | 7590 | 7590 | 7580 | 154 |
| 453 | 20240119 | 113100 | 1392498600 | 7580 | 7580 | 7590 | 7580 | 218 |
| 454 | 20240119 | 113000 | 1390846110 | 7580 | 7580 | 7590 | 7580 | 212 |
| 455 | 20240119 | 112900 | 1389239140 | 7580 | 7590 | 7590 | 7570 | 691 |
| 456 | 20240119 | 112800 | 1384003240 | 7580 | 7590 | 7590 | 7580 | 84 |
| 457 | 20240119 | 112700 | 1383366460 | 7580 | 7580 | 7580 | 7570 | 459 |
| 458 | 20240119 | 112600 | 1379888240 | 7570 | 7580 | 7580 | 7570 | 23 |
| 459 | 20240119 | 112500 | 1379713910 | 7570 | 7570 | 7570 | 7570 | 2 |
| 460 | 20240119 | 112400 | 1379698770 | 7570 | 7590 | 7590 | 7570 | 596 |
| 461 | 20240119 | 112300 | 1375175150 | 7570 | 7590 | 7590 | 7570 | 2505 |
| 462 | 20240119 | 112200 | 1356203390 | 7590 | 7590 | 7590 | 7580 | 321 |
| 463 | 20240119 | 112100 | 1353767020 | 7600 | 7590 | 7600 | 7590 | 402 |
| 464 | 20240119 | 112000 | 1350715830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 465 | 20240119 | 111900 | 1350715830 | 7590 | 7600 | 7600 | 7590 | 280 |
| 466 | 20240119 | 111800 | 1348590210 | 7600 | 7600 | 7600 | 7600 | 0 |
| 467 | 20240119 | 111700 | 1348590210 | 7600 | 7600 | 7600 | 7600 | 0 |
| 468 | 20240119 | 111600 | 1348590210 | 7600 | 7610 | 7610 | 7600 | 2 |
| 469 | 20240119 | 111500 | 1348575000 | 7580 | 7580 | 7600 | 7580 | 827 |
| 470 | 20240119 | 111400 | 1342295440 | 7580 | 7590 | 7590 | 7580 | 80 |
| 471 | 20240119 | 111300 | 1341689020 | 7590 | 7580 | 7590 | 7580 | 473 |
| 472 | 20240119 | 111200 | 1338099640 | 7590 | 7580 | 7590 | 7580 | 297 |
| 473 | 20240119 | 111100 | 1335847780 | 7590 | 7580 | 7590 | 7580 | 144 |
| 474 | 20240119 | 111000 | 1334756230 | 7590 | 7580 | 7590 | 7580 | 140 |
| 475 | 20240119 | 110900 | 1333695010 | 7580 | 7590 | 7590 | 7580 | 1296 |
| 476 | 20240119 | 110800 | 1323865940 | 7590 | 7590 | 7590 | 7590 | 124 |
| 477 | 20240119 | 110700 | 1322924780 | 7590 | 7590 | 7590 | 7590 | 138 |
| 478 | 20240119 | 110600 | 1321877360 | 7590 | 7590 | 7600 | 7590 | 151 |
| 479 | 20240119 | 110500 | 1320731260 | 7600 | 7590 | 7600 | 7590 | 130 |
| 480 | 20240119 | 110400 | 1319744540 | 7590 | 7600 | 7600 | 7590 | 223 |
| 481 | 20240119 | 110300 | 1318051820 | 7590 | 7590 | 7600 | 7590 | 337 |
| 482 | 20240119 | 110200 | 1315493950 | 7590 | 7590 | 7590 | 7590 | 153 |
| 483 | 20240119 | 110100 | 1314332680 | 7590 | 7590 | 7590 | 7590 | 214 |
| 484 | 20240119 | 110000 | 1312708420 | 7590 | 7600 | 7600 | 7590 | 463 |
| 485 | 20240119 | 105900 | 1309194240 | 7590 | 7600 | 7600 | 7590 | 399 |
| 486 | 20240119 | 105800 | 1306164830 | 7590 | 7600 | 7600 | 7590 | 204 |
| 487 | 20240119 | 105700 | 1304615860 | 7590 | 7600 | 7600 | 7590 | 140 |
| 488 | 20240119 | 105600 | 1303553240 | 7590 | 7590 | 7590 | 7580 | 1011 |
| 489 | 20240119 | 105500 | 1295880800 | 7590 | 7580 | 7590 | 7580 | 243 |
| 490 | 20240119 | 105400 | 1294037860 | 7580 | 7580 | 7590 | 7580 | 229 |
| 491 | 20240119 | 105300 | 1292301900 | 7590 | 7590 | 7590 | 7580 | 952 |
| 492 | 20240119 | 105200 | 1285076850 | 7590 | 7590 | 7600 | 7590 | 955 |
| 493 | 20240119 | 105100 | 1277828390 | 7610 | 7610 | 7610 | 7590 | 166 |
| 494 | 20240119 | 105000 | 1276566250 | 7600 | 7620 | 7620 | 7600 | 2237 |
| 495 | 20240119 | 104900 | 1259564450 | 7620 | 7620 | 7620 | 7620 | 51 |
| 496 | 20240119 | 104800 | 1259175830 | 7610 | 7610 | 7610 | 7600 | 771 |
| 497 | 20240119 | 104700 | 1253308530 | 7610 | 7600 | 7610 | 7600 | 78 |
| 498 | 20240119 | 104600 | 1252714960 | 7600 | 7600 | 7610 | 7600 | 592 |
| 499 | 20240119 | 104500 | 1248211220 | 7610 | 7600 | 7610 | 7600 | 216 |
| 500 | 20240119 | 104400 | 1246568850 | 7600 | 7600 | 7610 | 7600 | 179 |
| 501 | 20240119 | 104300 | 1245208440 | 7600 | 7600 | 7610 | 7600 | 140 |
| 502 | 20240119 | 104200 | 1244144430 | 7600 | 7600 | 7600 | 7600 | 140 |
| 503 | 20240119 | 104100 | 1243080430 | 7610 | 7600 | 7610 | 7600 | 345 |
| 504 | 20240119 | 104000 | 1240456380 | 7600 | 7600 | 7600 | 7600 | 1300 |
| 505 | 20240119 | 103900 | 1230576380 | 7600 | 7620 | 7620 | 7600 | 74 |
| 506 | 20240119 | 103800 | 1230013950 | 7630 | 7620 | 7630 | 7600 | 1416 |
| 507 | 20240119 | 103700 | 1219241700 | 7620 | 7620 | 7620 | 7610 | 365 |
| 508 | 20240119 | 103600 | 1216461630 | 7610 | 7610 | 7620 | 7610 | 345 |
| 509 | 20240119 | 103500 | 1213834230 | 7620 | 7610 | 7620 | 7610 | 170 |
| 510 | 20240119 | 103400 | 1212540240 | 7610 | 7610 | 7610 | 7600 | 401 |
| 511 | 20240119 | 103300 | 1209489880 | 7600 | 7610 | 7610 | 7600 | 352 |
| 512 | 20240119 | 103200 | 1206812670 | 7600 | 7610 | 7610 | 7600 | 189 |
| 513 | 20240119 | 103100 | 1205375750 | 7600 | 7610 | 7610 | 7600 | 4666 |
| 514 | 20240119 | 103000 | 1169912640 | 7610 | 7610 | 7610 | 7610 | 145 |
| 515 | 20240119 | 102900 | 1168809190 | 7610 | 7610 | 7610 | 7610 | 206 |
| 516 | 20240119 | 102800 | 1167241530 | 7600 | 7610 | 7610 | 7600 | 1600 |
| 517 | 20240119 | 102700 | 1155065540 | 7620 | 7620 | 7620 | 7620 | 597 |
| 518 | 20240119 | 102600 | 1150516400 | 7610 | 7610 | 7620 | 7610 | 1062 |
| 519 | 20240119 | 102500 | 1142424470 | 7610 | 7620 | 7620 | 7610 | 2 |
| 520 | 20240119 | 102400 | 1142409240 | 7610 | 7620 | 7620 | 7610 | 463 |
| 521 | 20240119 | 102300 | 1138881190 | 7620 | 7620 | 7620 | 7620 | 61 |
| 522 | 20240119 | 102200 | 1138416370 | 7620 | 7620 | 7640 | 7610 | 1165 |
| 523 | 20240119 | 102100 | 1129539060 | 7640 | 7630 | 7640 | 7620 | 1347 |
| 524 | 20240119 | 102000 | 1119267560 | 7630 | 7630 | 7630 | 7630 | 369 |
| 525 | 20240119 | 101900 | 1116452090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 526 | 20240119 | 101800 | 1116452090 | 7630 | 7630 | 7630 | 7630 | 162 |
| 527 | 20240119 | 101700 | 1115216030 | 7660 | 7660 | 7660 | 7660 | 1001 |
| 528 | 20240119 | 101600 | 1107548370 | 7660 | 7640 | 7660 | 7630 | 384 |
| 529 | 20240119 | 101500 | 1104613430 | 7630 | 7660 | 7670 | 7630 | 2594 |
| 530 | 20240119 | 101400 | 1084791830 | 7660 | 7660 | 7660 | 7660 | 30 |
| 531 | 20240119 | 101300 | 1084562030 | 7660 | 7640 | 7660 | 7640 | 500 |
| 532 | 20240119 | 101200 | 1080736310 | 7640 | 7640 | 7650 | 7640 | 615 |
| 533 | 20240119 | 101100 | 1076031700 | 7650 | 7640 | 7650 | 7630 | 664 |
| 534 | 20240119 | 101000 | 1070953130 | 7650 | 7650 | 7650 | 7650 | 1 |
| 535 | 20240119 | 100900 | 1070945480 | 7640 | 7630 | 7640 | 7630 | 1502 |
| 536 | 20240119 | 100800 | 1059483120 | 7630 | 7620 | 7630 | 7620 | 210 |
| 537 | 20240119 | 100700 | 1057882400 | 7620 | 7630 | 7630 | 7620 | 79 |
| 538 | 20240119 | 100600 | 1057280410 | 7620 | 7640 | 7640 | 7620 | 2394 |
| 539 | 20240119 | 100500 | 1039018280 | 7630 | 7660 | 7660 | 7630 | 2172 |
| 540 | 20240119 | 100400 | 1022417420 | 7650 | 7660 | 7660 | 7650 | 291 |
| 541 | 20240119 | 100300 | 1020188380 | 7660 | 7670 | 7670 | 7660 | 793 |
| 542 | 20240119 | 100200 | 1014113940 | 7660 | 7660 | 7670 | 7660 | 634 |
| 543 | 20240119 | 100100 | 1009257490 | 7670 | 7670 | 7670 | 7660 | 8 |
| 544 | 20240119 | 100000 | 1009196150 | 7670 | 7670 | 7670 | 7670 | 3 |
| 545 | 20240119 | 095900 | 1009173140 | 7660 | 7660 | 7670 | 7660 | 119 |
| 546 | 20240119 | 095800 | 1008260430 | 7660 | 7670 | 7670 | 7660 | 587 |
| 547 | 20240119 | 095700 | 1003758150 | 7660 | 7670 | 7670 | 7660 | 314 |
| 548 | 20240119 | 095600 | 1001352770 | 7660 | 7660 | 7670 | 7660 | 78 |
| 549 | 20240119 | 095500 | 1000755280 | 7670 | 7670 | 7670 | 7670 | 337 |
| 550 | 20240119 | 095400 | 998170490 | 7670 | 7680 | 7690 | 7670 | 2009 |
| 551 | 20240119 | 095300 | 982734560 | 7690 | 7700 | 7700 | 7690 | 240 |
| 552 | 20240119 | 095200 | 980888660 | 7700 | 7650 | 7700 | 7650 | 203 |
| 553 | 20240119 | 095100 | 979334960 | 7650 | 7690 | 7690 | 7650 | 7012 |
| 554 | 20240119 | 095000 | 925527310 | 7700 | 7710 | 7710 | 7690 | 649 |
| 555 | 20240119 | 094900 | 920523890 | 7720 | 7720 | 7720 | 7680 | 3555 |
| 556 | 20240119 | 094800 | 893124320 | 7690 | 7710 | 7720 | 7690 | 4539 |
| 557 | 20240119 | 094700 | 858182410 | 7720 | 7730 | 7730 | 7720 | 463 |
| 558 | 20240119 | 094600 | 854604020 | 7730 | 7740 | 7740 | 7700 | 597 |
| 559 | 20240119 | 094500 | 850003910 | 7740 | 7700 | 7740 | 7700 | 6812 |
| 560 | 20240119 | 094400 | 797416460 | 7710 | 7710 | 7740 | 7710 | 5333 |
| 561 | 20240119 | 094300 | 756196760 | 7710 | 7700 | 7710 | 7700 | 3170 |
| 562 | 20240119 | 094200 | 731758080 | 7690 | 7710 | 7710 | 7690 | 214 |
| 563 | 20240119 | 094100 | 730110650 | 7710 | 7690 | 7710 | 7680 | 4564 |
| 564 | 20240119 | 094000 | 694977020 | 7690 | 7680 | 7690 | 7670 | 2291 |
| 565 | 20240119 | 093900 | 677366310 | 7680 | 7670 | 7680 | 7660 | 4732 |
| 566 | 20240119 | 093800 | 641058090 | 7670 | 7670 | 7670 | 7670 | 131 |
| 567 | 20240119 | 093700 | 640053320 | 7670 | 7670 | 7670 | 7660 | 1639 |
| 568 | 20240119 | 093600 | 627495140 | 7660 | 7670 | 7670 | 7660 | 2207 |
| 569 | 20240119 | 093500 | 610570470 | 7670 | 7680 | 7680 | 7670 | 870 |
| 570 | 20240119 | 093400 | 603896070 | 7670 | 7670 | 7680 | 7660 | 877 |
| 571 | 20240119 | 093300 | 597171580 | 7670 | 7670 | 7670 | 7670 | 465 |
| 572 | 20240119 | 093200 | 593605030 | 7670 | 7660 | 7670 | 7660 | 179 |
| 573 | 20240119 | 093100 | 592232120 | 7670 | 7660 | 7680 | 7660 | 3230 |
| 574 | 20240119 | 093000 | 567443540 | 7660 | 7660 | 7670 | 7650 | 6912 |
| 575 | 20240119 | 092900 | 514493300 | 7650 | 7650 | 7650 | 7650 | 989 |
| 576 | 20240119 | 092800 | 506927450 | 7650 | 7650 | 7650 | 7650 | 584 |
| 577 | 20240119 | 092700 | 502459850 | 7660 | 7650 | 7660 | 7650 | 275 |
| 578 | 20240119 | 092600 | 500354910 | 7650 | 7650 | 7650 | 7640 | 1346 |
| 579 | 20240119 | 092500 | 490058020 | 7650 | 7650 | 7660 | 7650 | 904 |
| 580 | 20240119 | 092400 | 483141030 | 7650 | 7660 | 7660 | 7650 | 7 |
| 581 | 20240119 | 092300 | 483087440 | 7660 | 7650 | 7660 | 7640 | 1526 |
| 582 | 20240119 | 092200 | 471420680 | 7650 | 7650 | 7650 | 7640 | 3924 |
| 583 | 20240119 | 092100 | 441402090 | 7650 | 7650 | 7660 | 7640 | 2998 |
| 584 | 20240119 | 092000 | 418467390 | 7640 | 7650 | 7660 | 7640 | 1775 |
| 585 | 20240119 | 091900 | 404878550 | 7650 | 7660 | 7660 | 7650 | 2216 |
| 586 | 20240119 | 091800 | 387908310 | 7650 | 7650 | 7660 | 7650 | 1299 |
| 587 | 20240119 | 091700 | 377969590 | 7650 | 7650 | 7650 | 7640 | 2956 |
| 588 | 20240119 | 091600 | 355356400 | 7640 | 7650 | 7650 | 7630 | 4516 |
| 589 | 20240119 | 091500 | 320835990 | 7640 | 7640 | 7640 | 7640 | 484 |
| 590 | 20240119 | 091400 | 317138230 | 7640 | 7630 | 7640 | 7630 | 1263 |
| 591 | 20240119 | 091300 | 307489910 | 7620 | 7620 | 7630 | 7620 | 1522 |
| 592 | 20240119 | 091200 | 295881150 | 7620 | 7620 | 7640 | 7620 | 1591 |
| 593 | 20240119 | 091100 | 283754610 | 7620 | 7620 | 7620 | 7620 | 537 |
| 594 | 20240119 | 091000 | 279662670 | 7630 | 7640 | 7650 | 7630 | 1982 |
| 595 | 20240119 | 090900 | 264534880 | 7630 | 7630 | 7650 | 7630 | 1517 |
| 596 | 20240119 | 090800 | 252953470 | 7610 | 7610 | 7630 | 7610 | 2788 |
| 597 | 20240119 | 090700 | 231723770 | 7620 | 7620 | 7630 | 7620 | 7948 |
| 598 | 20240119 | 090600 | 171143970 | 7620 | 7620 | 7630 | 7620 | 657 |
| 599 | 20240119 | 090500 | 166135220 | 7620 | 7610 | 7630 | 7610 | 5696 |
| 600 | 20240119 | 090400 | 122758940 | 7610 | 7590 | 7620 | 7590 | 5036 |
| 601 | 20240119 | 090300 | 84506440 | 7580 | 7600 | 7610 | 7580 | 532 |
| 602 | 20240119 | 090200 | 80467680 | 7600 | 7580 | 7630 | 7580 | 3727 |
| 603 | 20240119 | 090100 | 52143020 | 7580 | 7590 | 7590 | 7580 | 1092 |
| 604 | 20240119 | 090000 | 43854840 | 7590 | 7540 | 7590 | 7540 | 5808 |