29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 3 | 20240119 | 184000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20240119 | 183900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20240119 | 183800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20240119 | 183700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20240119 | 183600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20240119 | 183500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20240119 | 183400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20240119 | 183300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20240119 | 183200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20240119 | 183100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20240119 | 183000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20240119 | 182900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20240119 | 182800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20240119 | 182700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20240119 | 182600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20240119 | 182500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20240119 | 182400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20240119 | 182300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20240119 | 182200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20240119 | 182100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20240119 | 182000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20240119 | 181900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20240119 | 181800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20240119 | 181700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20240119 | 181600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20240119 | 181500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20240119 | 181400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20240119 | 181300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20240119 | 181200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20240119 | 181100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 33 | 20240119 | 181000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20240119 | 180900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20240119 | 180800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20240119 | 180700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20240119 | 180600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20240119 | 180500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20240119 | 180400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20240119 | 180300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20240119 | 180200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20240119 | 180100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20240119 | 180000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20240119 | 175900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20240119 | 175800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20240119 | 175700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20240119 | 175600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20240119 | 175500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20240119 | 175400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20240119 | 175300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20240119 | 175200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20240119 | 175100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20240119 | 175000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20240119 | 174900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20240119 | 174800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20240119 | 174700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20240119 | 174600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20240119 | 174500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20240119 | 174400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20240119 | 174300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20240119 | 174200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20240119 | 174100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 63 | 20240119 | 174000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20240119 | 173900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20240119 | 173800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20240119 | 173700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20240119 | 173600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20240119 | 173500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20240119 | 173400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20240119 | 173300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20240119 | 173200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20240119 | 173100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20240119 | 173000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20240119 | 172900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20240119 | 172800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20240119 | 172700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20240119 | 172600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20240119 | 172500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20240119 | 172400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20240119 | 172300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20240119 | 172200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20240119 | 172100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20240119 | 172000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20240119 | 171900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20240119 | 171800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20240119 | 171700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20240119 | 171600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20240119 | 171500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20240119 | 171400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20240119 | 171300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20240119 | 171200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20240119 | 171100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 93 | 20240119 | 171000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20240119 | 170900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20240119 | 170800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20240119 | 170700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20240119 | 170600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20240119 | 170500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20240119 | 170400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20240119 | 170300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20240119 | 170200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20240119 | 170100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20240119 | 170000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20240119 | 165900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20240119 | 165800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20240119 | 165700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20240119 | 165600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20240119 | 165500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20240119 | 165400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20240119 | 165300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20240119 | 165200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20240119 | 165100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20240119 | 165000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20240119 | 164900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20240119 | 164800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20240119 | 164700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20240119 | 164600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20240119 | 164500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20240119 | 164400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20240119 | 164300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20240119 | 164200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20240119 | 164100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 123 | 20240119 | 164000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20240119 | 163900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20240119 | 163800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20240119 | 163700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20240119 | 163600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20240119 | 163500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20240119 | 163400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20240119 | 163300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20240119 | 163200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20240119 | 163100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20240119 | 163000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20240119 | 162900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20240119 | 162800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20240119 | 162700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20240119 | 162600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20240119 | 162500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20240119 | 162400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20240119 | 162300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20240119 | 162200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20240119 | 162100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20240119 | 162000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20240119 | 161900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20240119 | 161800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20240119 | 161700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20240119 | 161600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20240119 | 161500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20240119 | 161400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20240119 | 161300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20240119 | 161200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20240119 | 161100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 153 | 20240119 | 161000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20240119 | 160900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20240119 | 160800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20240119 | 160700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20240119 | 160600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20240119 | 160500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20240119 | 160400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20240119 | 160300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20240119 | 160200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20240119 | 160100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20240119 | 160000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20240119 | 155900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20240119 | 155800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20240119 | 155700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20240119 | 155600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20240119 | 155500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20240119 | 155400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20240119 | 155300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20240119 | 155200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20240119 | 155100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20240119 | 155000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20240119 | 154900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20240119 | 154800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20240119 | 154700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20240119 | 154600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20240119 | 154500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20240119 | 154400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20240119 | 154300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20240119 | 154200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20240119 | 154100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 183 | 20240119 | 154000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20240119 | 153900 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20240119 | 153800 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20240119 | 153700 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20240119 | 153600 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20240119 | 153500 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20240119 | 153400 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20240119 | 153300 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20240119 | 153200 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20240119 | 153100 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20240119 | 153000 | 1779828390 | 7780 | 7780 | 7780 | 7780 | 11823 |
| 194 | 20240119 | 152900 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 195 | 20240119 | 152800 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 196 | 20240119 | 152700 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 197 | 20240119 | 152600 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 198 | 20240119 | 152500 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 199 | 20240119 | 152400 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 200 | 20240119 | 152300 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 201 | 20240119 | 152200 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 202 | 20240119 | 152100 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 203 | 20240119 | 152000 | 1687845450 | 7810 | 7810 | 7810 | 7810 | 0 |
| 204 | 20240119 | 151900 | 1687845450 | 7810 | 7800 | 7810 | 7800 | 83 |
| 205 | 20240119 | 151800 | 1687197540 | 7800 | 7810 | 7820 | 7800 | 1006 |
| 206 | 20240119 | 151700 | 1679336230 | 7800 | 7800 | 7810 | 7800 | 557 |
| 207 | 20240119 | 151600 | 1674991030 | 7800 | 7800 | 7800 | 7790 | 630 |
| 208 | 20240119 | 151500 | 1670081480 | 7800 | 7800 | 7800 | 7790 | 1253 |
| 209 | 20240119 | 151400 | 1660308090 | 7790 | 7800 | 7800 | 7790 | 216 |
| 210 | 20240119 | 151300 | 1658624100 | 7800 | 7800 | 7800 | 7790 | 210 |
| 211 | 20240119 | 151200 | 1656987100 | 7790 | 7790 | 7800 | 7790 | 585 |
| 212 | 20240119 | 151100 | 1652429900 | 7790 | 7800 | 7800 | 7790 | 131 |
| 213 | 20240119 | 151000 | 1651408190 | 7790 | 7790 | 7800 | 7790 | 581 |
| 214 | 20240119 | 150900 | 1646877950 | 7790 | 7810 | 7810 | 7790 | 1820 |
| 215 | 20240119 | 150800 | 1632674130 | 7810 | 7800 | 7810 | 7800 | 928 |
| 216 | 20240119 | 150700 | 1625430520 | 7800 | 7800 | 7810 | 7800 | 352 |
| 217 | 20240119 | 150600 | 1622681760 | 7800 | 7810 | 7810 | 7800 | 19 |
| 218 | 20240119 | 150500 | 1622533380 | 7810 | 7800 | 7810 | 7800 | 340 |
| 219 | 20240119 | 150400 | 1619881170 | 7800 | 7810 | 7810 | 7800 | 247 |
| 220 | 20240119 | 150300 | 1617954410 | 7800 | 7800 | 7800 | 7800 | 1910 |
| 221 | 20240119 | 150200 | 1603056410 | 7800 | 7790 | 7800 | 7790 | 11 |
| 222 | 20240119 | 150100 | 1602970630 | 7800 | 7800 | 7800 | 7790 | 153 |
| 223 | 20240119 | 150000 | 1601778200 | 7800 | 7800 | 7800 | 7790 | 843 |
| 224 | 20240119 | 145900 | 1595204760 | 7800 | 7800 | 7800 | 7790 | 102 |
| 225 | 20240119 | 145800 | 1594409220 | 7800 | 7800 | 7800 | 7790 | 158 |
| 226 | 20240119 | 145700 | 1593178280 | 7790 | 7800 | 7800 | 7790 | 143 |
| 227 | 20240119 | 145600 | 1592064260 | 7790 | 7800 | 7800 | 7790 | 1153 |
| 228 | 20240119 | 145500 | 1583082330 | 7790 | 7790 | 7790 | 7790 | 216 |
| 229 | 20240119 | 145400 | 1581399690 | 7790 | 7790 | 7790 | 7780 | 2587 |
| 230 | 20240119 | 145300 | 1561266960 | 7780 | 7790 | 7790 | 7780 | 280 |
| 231 | 20240119 | 145200 | 1559086770 | 7780 | 7790 | 7790 | 7780 | 592 |
| 232 | 20240119 | 145100 | 1554478130 | 7780 | 7790 | 7790 | 7780 | 138 |
| 233 | 20240119 | 145000 | 1553404390 | 7790 | 7790 | 7790 | 7780 | 143 |
| 234 | 20240119 | 144900 | 1552291310 | 7790 | 7780 | 7790 | 7780 | 267 |
| 235 | 20240119 | 144800 | 1550211480 | 7790 | 7780 | 7790 | 7780 | 37 |
| 236 | 20240119 | 144700 | 1549923530 | 7790 | 7790 | 7790 | 7790 | 152 |
| 237 | 20240119 | 144600 | 1548739450 | 7790 | 7800 | 7800 | 7790 | 141 |
| 238 | 20240119 | 144500 | 1547640880 | 7790 | 7800 | 7800 | 7790 | 173 |
| 239 | 20240119 | 144400 | 1546291720 | 7790 | 7790 | 7790 | 7790 | 92 |
| 240 | 20240119 | 144300 | 1545575040 | 7790 | 7800 | 7800 | 7790 | 95 |
| 241 | 20240119 | 144200 | 1544834940 | 7800 | 7770 | 7800 | 7770 | 33 |
| 242 | 20240119 | 144100 | 1544578440 | 7770 | 7800 | 7800 | 7770 | 31 |
| 243 | 20240119 | 144000 | 1544336910 | 7800 | 7800 | 7800 | 7800 | 62 |
| 244 | 20240119 | 143900 | 1543853310 | 7770 | 7810 | 7810 | 7770 | 2282 |
| 245 | 20240119 | 143800 | 1526101630 | 7780 | 7810 | 7810 | 7780 | 123 |
| 246 | 20240119 | 143700 | 1525144330 | 7810 | 7800 | 7810 | 7780 | 2373 |
| 247 | 20240119 | 143600 | 1506648590 | 7810 | 7800 | 7810 | 7800 | 250 |
| 248 | 20240119 | 143500 | 1504697840 | 7800 | 7790 | 7800 | 7790 | 706 |
| 249 | 20240119 | 143400 | 1499193110 | 7790 | 7790 | 7790 | 7780 | 145 |
| 250 | 20240119 | 143300 | 1498064530 | 7790 | 7790 | 7790 | 7790 | 220 |
| 251 | 20240119 | 143200 | 1496350730 | 7790 | 7790 | 7790 | 7790 | 27 |
| 252 | 20240119 | 143100 | 1496140400 | 7790 | 7790 | 7790 | 7780 | 55 |
| 253 | 20240119 | 143000 | 1495712150 | 7790 | 7790 | 7790 | 7790 | 55 |
| 254 | 20240119 | 142900 | 1495283700 | 7790 | 7780 | 7790 | 7780 | 32 |
| 255 | 20240119 | 142800 | 1495034560 | 7780 | 7780 | 7780 | 7770 | 339 |
| 256 | 20240119 | 142700 | 1492398400 | 7780 | 7780 | 7780 | 7780 | 36 |
| 257 | 20240119 | 142600 | 1492118320 | 7780 | 7780 | 7780 | 7780 | 367 |
| 258 | 20240119 | 142500 | 1489263060 | 7770 | 7780 | 7780 | 7770 | 1133 |
| 259 | 20240119 | 142400 | 1480449380 | 7770 | 7780 | 7780 | 7770 | 21 |
| 260 | 20240119 | 142300 | 1480286120 | 7770 | 7780 | 7780 | 7770 | 206 |
| 261 | 20240119 | 142200 | 1478685370 | 7780 | 7770 | 7780 | 7770 | 366 |
| 262 | 20240119 | 142100 | 1475841480 | 7770 | 7780 | 7780 | 7770 | 620 |
| 263 | 20240119 | 142000 | 1471019150 | 7780 | 7780 | 7780 | 7780 | 26 |
| 264 | 20240119 | 141900 | 1470816870 | 7770 | 7770 | 7770 | 7770 | 59 |
| 265 | 20240119 | 141800 | 1470358440 | 7770 | 7780 | 7780 | 7770 | 109 |
| 266 | 20240119 | 141700 | 1469511310 | 7780 | 7780 | 7780 | 7770 | 1395 |
| 267 | 20240119 | 141600 | 1458662450 | 7780 | 7800 | 7800 | 7780 | 882 |
| 268 | 20240119 | 141500 | 1451796020 | 7790 | 7800 | 7800 | 7790 | 220 |
| 269 | 20240119 | 141400 | 1450082120 | 7800 | 7790 | 7800 | 7790 | 441 |
| 270 | 20240119 | 141300 | 1446646130 | 7790 | 7790 | 7790 | 7780 | 578 |
| 271 | 20240119 | 141200 | 1442145710 | 7790 | 7790 | 7790 | 7790 | 6 |
| 272 | 20240119 | 141100 | 1442098970 | 7790 | 7790 | 7790 | 7790 | 157 |
| 273 | 20240119 | 141000 | 1440875940 | 7780 | 7790 | 7790 | 7780 | 1314 |
| 274 | 20240119 | 140900 | 1430652810 | 7790 | 7790 | 7800 | 7790 | 1761 |
| 275 | 20240119 | 140800 | 1416934550 | 7800 | 7810 | 7810 | 7800 | 3086 |
| 276 | 20240119 | 140700 | 1392863580 | 7810 | 7810 | 7810 | 7810 | 71 |
| 277 | 20240119 | 140600 | 1392309070 | 7820 | 7820 | 7820 | 7810 | 198 |
| 278 | 20240119 | 140500 | 1390762510 | 7820 | 7820 | 7820 | 7810 | 2910 |
| 279 | 20240119 | 140400 | 1368035270 | 7820 | 7820 | 7820 | 7810 | 1639 |
| 280 | 20240119 | 140300 | 1355219560 | 7820 | 7820 | 7820 | 7810 | 583 |
| 281 | 20240119 | 140200 | 1350661100 | 7820 | 7810 | 7820 | 7810 | 49 |
| 282 | 20240119 | 140100 | 1350278330 | 7810 | 7810 | 7810 | 7800 | 211 |
| 283 | 20240119 | 140000 | 1348630670 | 7810 | 7810 | 7810 | 7810 | 557 |
| 284 | 20240119 | 135900 | 1344280500 | 7820 | 7820 | 7820 | 7810 | 269 |
| 285 | 20240119 | 135800 | 1342179330 | 7820 | 7810 | 7820 | 7810 | 103 |
| 286 | 20240119 | 135700 | 1341374890 | 7820 | 7810 | 7820 | 7810 | 868 |
| 287 | 20240119 | 135600 | 1334595580 | 7810 | 7810 | 7810 | 7810 | 0 |
| 288 | 20240119 | 135500 | 1334595580 | 7810 | 7810 | 7810 | 7810 | 589 |
| 289 | 20240119 | 135400 | 1329995490 | 7810 | 7810 | 7810 | 7800 | 204 |
| 290 | 20240119 | 135300 | 1328402770 | 7810 | 7810 | 7810 | 7800 | 303 |
| 291 | 20240119 | 135200 | 1326037710 | 7810 | 7820 | 7820 | 7810 | 150 |
| 292 | 20240119 | 135100 | 1324865910 | 7810 | 7810 | 7820 | 7810 | 160 |
| 293 | 20240119 | 135000 | 1323616060 | 7820 | 7820 | 7820 | 7820 | 7 |
| 294 | 20240119 | 134900 | 1323561320 | 7810 | 7810 | 7820 | 7810 | 1761 |
| 295 | 20240119 | 134800 | 1309807900 | 7820 | 7820 | 7820 | 7820 | 34 |
| 296 | 20240119 | 134700 | 1309542020 | 7820 | 7820 | 7820 | 7820 | 345 |
| 297 | 20240119 | 134600 | 1306844120 | 7820 | 7820 | 7820 | 7810 | 186 |
| 298 | 20240119 | 134500 | 1305391200 | 7820 | 7810 | 7820 | 7810 | 135 |
| 299 | 20240119 | 134400 | 1304336600 | 7820 | 7820 | 7820 | 7820 | 28 |
| 300 | 20240119 | 134300 | 1304117640 | 7820 | 7820 | 7820 | 7820 | 163 |
| 301 | 20240119 | 134200 | 1302842980 | 7820 | 7810 | 7820 | 7810 | 25 |
| 302 | 20240119 | 134100 | 1302647660 | 7810 | 7810 | 7810 | 7810 | 95 |
| 303 | 20240119 | 134000 | 1301905710 | 7820 | 7820 | 7820 | 7820 | 16 |
| 304 | 20240119 | 133900 | 1301780590 | 7820 | 7820 | 7820 | 7820 | 69 |
| 305 | 20240119 | 133800 | 1301241010 | 7820 | 7820 | 7820 | 7810 | 2986 |
| 306 | 20240119 | 133700 | 1277917720 | 7820 | 7830 | 7830 | 7820 | 122 |
| 307 | 20240119 | 133600 | 1276963320 | 7830 | 7830 | 7830 | 7810 | 31 |
| 308 | 20240119 | 133500 | 1276720840 | 7820 | 7830 | 7830 | 7820 | 321 |
| 309 | 20240119 | 133400 | 1274210550 | 7830 | 7820 | 7830 | 7820 | 57 |
| 310 | 20240119 | 133300 | 1273764330 | 7820 | 7830 | 7830 | 7820 | 252 |
| 311 | 20240119 | 133200 | 1271793630 | 7830 | 7820 | 7830 | 7820 | 308 |
| 312 | 20240119 | 133100 | 1269384870 | 7820 | 7820 | 7820 | 7820 | 1454 |
| 313 | 20240119 | 133000 | 1258014590 | 7820 | 7810 | 7820 | 7810 | 116 |
| 314 | 20240119 | 132900 | 1257107560 | 7820 | 7810 | 7820 | 7810 | 256 |
| 315 | 20240119 | 132800 | 1255107880 | 7810 | 7820 | 7820 | 7810 | 50 |
| 316 | 20240119 | 132700 | 1254717290 | 7820 | 7820 | 7820 | 7810 | 43 |
| 317 | 20240119 | 132600 | 1254381050 | 7820 | 7820 | 7820 | 7810 | 192 |
| 318 | 20240119 | 132500 | 1252880380 | 7820 | 7820 | 7820 | 7820 | 356 |
| 319 | 20240119 | 132400 | 1250096460 | 7820 | 7820 | 7820 | 7820 | 14 |
| 320 | 20240119 | 132300 | 1249986980 | 7820 | 7810 | 7820 | 7810 | 232 |
| 321 | 20240119 | 132200 | 1248174980 | 7810 | 7820 | 7820 | 7810 | 184 |
| 322 | 20240119 | 132100 | 1246737840 | 7820 | 7820 | 7820 | 7810 | 323 |
| 323 | 20240119 | 132000 | 1244214980 | 7820 | 7820 | 7820 | 7820 | 18 |
| 324 | 20240119 | 131900 | 1244074220 | 7820 | 7810 | 7820 | 7810 | 1133 |
| 325 | 20240119 | 131800 | 1235225400 | 7820 | 7820 | 7820 | 7810 | 207 |
| 326 | 20240119 | 131700 | 1233608660 | 7820 | 7820 | 7820 | 7820 | 9 |
| 327 | 20240119 | 131600 | 1233538280 | 7820 | 7820 | 7820 | 7820 | 16 |
| 328 | 20240119 | 131500 | 1233413160 | 7810 | 7820 | 7820 | 7810 | 125 |
| 329 | 20240119 | 131400 | 1232436670 | 7810 | 7820 | 7820 | 7810 | 85 |
| 330 | 20240119 | 131300 | 1231772680 | 7810 | 7810 | 7810 | 7810 | 24 |
| 331 | 20240119 | 131200 | 1231585240 | 7810 | 7810 | 7820 | 7810 | 200 |
| 332 | 20240119 | 131100 | 1230023090 | 7810 | 7820 | 7820 | 7810 | 135 |
| 333 | 20240119 | 131000 | 1228968720 | 7820 | 7820 | 7820 | 7820 | 19 |
| 334 | 20240119 | 130900 | 1228820140 | 7800 | 7800 | 7800 | 7800 | 41 |
| 335 | 20240119 | 130800 | 1228500340 | 7810 | 7820 | 7820 | 7810 | 67 |
| 336 | 20240119 | 130700 | 1227976990 | 7800 | 7810 | 7810 | 7800 | 900 |
| 337 | 20240119 | 130600 | 1220956510 | 7820 | 7820 | 7820 | 7810 | 265 |
| 338 | 20240119 | 130500 | 1218885130 | 7810 | 7810 | 7820 | 7810 | 108 |
| 339 | 20240119 | 130400 | 1218041640 | 7810 | 7820 | 7820 | 7810 | 186 |
| 340 | 20240119 | 130300 | 1216588930 | 7820 | 7820 | 7820 | 7810 | 1050 |
| 341 | 20240119 | 130200 | 1208387930 | 7820 | 7820 | 7820 | 7820 | 84 |
| 342 | 20240119 | 130100 | 1207731050 | 7820 | 7820 | 7820 | 7810 | 157 |
| 343 | 20240119 | 130000 | 1206504530 | 7820 | 7820 | 7820 | 7820 | 59 |
| 344 | 20240119 | 125900 | 1206043150 | 7820 | 7820 | 7820 | 7820 | 14 |
| 345 | 20240119 | 125800 | 1205933670 | 7810 | 7810 | 7810 | 7810 | 0 |
| 346 | 20240119 | 125700 | 1205933670 | 7810 | 7820 | 7820 | 7810 | 268 |
| 347 | 20240119 | 125600 | 1203839030 | 7820 | 7820 | 7820 | 7800 | 120 |
| 348 | 20240119 | 125500 | 1202901960 | 7810 | 7810 | 7820 | 7810 | 14 |
| 349 | 20240119 | 125400 | 1202792550 | 7800 | 7800 | 7800 | 7800 | 100 |
| 350 | 20240119 | 125300 | 1202012550 | 7800 | 7810 | 7820 | 7800 | 328 |
| 351 | 20240119 | 125200 | 1199450440 | 7820 | 7820 | 7820 | 7800 | 1223 |
| 352 | 20240119 | 125100 | 1189899310 | 7820 | 7820 | 7820 | 7820 | 15 |
| 353 | 20240119 | 125000 | 1189782010 | 7820 | 7820 | 7820 | 7810 | 248 |
| 354 | 20240119 | 124900 | 1187844250 | 7820 | 7820 | 7830 | 7810 | 470 |
| 355 | 20240119 | 124800 | 1184169690 | 7830 | 7830 | 7830 | 7830 | 19 |
| 356 | 20240119 | 124700 | 1184020920 | 7830 | 7830 | 7830 | 7830 | 39 |
| 357 | 20240119 | 124600 | 1183715550 | 7830 | 7820 | 7830 | 7810 | 380 |
| 358 | 20240119 | 124500 | 1180743910 | 7820 | 7820 | 7820 | 7820 | 178 |
| 359 | 20240119 | 124400 | 1179351950 | 7820 | 7820 | 7830 | 7820 | 1729 |
| 360 | 20240119 | 124300 | 1165830880 | 7820 | 7810 | 7820 | 7810 | 1206 |
| 361 | 20240119 | 124200 | 1156401940 | 7820 | 7820 | 7820 | 7820 | 170 |
| 362 | 20240119 | 124100 | 1155072540 | 7820 | 7820 | 7820 | 7810 | 70 |
| 363 | 20240119 | 124000 | 1154525150 | 7810 | 7820 | 7820 | 7810 | 27 |
| 364 | 20240119 | 123900 | 1154314020 | 7820 | 7810 | 7820 | 7810 | 9 |
| 365 | 20240119 | 123800 | 1154243650 | 7810 | 7820 | 7820 | 7810 | 502 |
| 366 | 20240119 | 123700 | 1150318320 | 7820 | 7820 | 7820 | 7820 | 9 |
| 367 | 20240119 | 123600 | 1150247940 | 7810 | 7810 | 7820 | 7810 | 509 |
| 368 | 20240119 | 123500 | 1146272500 | 7810 | 7810 | 7810 | 7810 | 2 |
| 369 | 20240119 | 123400 | 1146256880 | 7810 | 7810 | 7810 | 7810 | 57 |
| 370 | 20240119 | 123300 | 1145811710 | 7810 | 7810 | 7810 | 7810 | 89 |
| 371 | 20240119 | 123200 | 1145116620 | 7810 | 7810 | 7810 | 7810 | 1046 |
| 372 | 20240119 | 123100 | 1136947360 | 7800 | 7810 | 7810 | 7800 | 13 |
| 373 | 20240119 | 123000 | 1136845880 | 7790 | 7810 | 7810 | 7790 | 1992 |
| 374 | 20240119 | 122900 | 1121314470 | 7810 | 7810 | 7810 | 7810 | 401 |
| 375 | 20240119 | 122800 | 1118182660 | 7810 | 7800 | 7810 | 7800 | 826 |
| 376 | 20240119 | 122700 | 1111739730 | 7800 | 7780 | 7800 | 7780 | 690 |
| 377 | 20240119 | 122600 | 1106364460 | 7790 | 7790 | 7790 | 7790 | 10 |
| 378 | 20240119 | 122500 | 1106286560 | 7780 | 7790 | 7790 | 7780 | 1282 |
| 379 | 20240119 | 122400 | 1096312170 | 7790 | 7780 | 7790 | 7780 | 50 |
| 380 | 20240119 | 122300 | 1095922690 | 7780 | 7790 | 7790 | 7780 | 312 |
| 381 | 20240119 | 122200 | 1093494720 | 7790 | 7790 | 7790 | 7780 | 21 |
| 382 | 20240119 | 122100 | 1093331160 | 7790 | 7790 | 7790 | 7790 | 13 |
| 383 | 20240119 | 122000 | 1093229890 | 7790 | 7800 | 7800 | 7790 | 439 |
| 384 | 20240119 | 121900 | 1089809980 | 7800 | 7790 | 7800 | 7790 | 61 |
| 385 | 20240119 | 121800 | 1089334730 | 7790 | 7790 | 7790 | 7790 | 47 |
| 386 | 20240119 | 121700 | 1088968600 | 7800 | 7810 | 7810 | 7800 | 147 |
| 387 | 20240119 | 121600 | 1087821930 | 7810 | 7800 | 7810 | 7800 | 222 |
| 388 | 20240119 | 121500 | 1086089920 | 7800 | 7790 | 7810 | 7790 | 1293 |
| 389 | 20240119 | 121400 | 1075998600 | 7790 | 7790 | 7790 | 7780 | 102 |
| 390 | 20240119 | 121300 | 1075204120 | 7790 | 7800 | 7800 | 7780 | 1358 |
| 391 | 20240119 | 121200 | 1064627670 | 7810 | 7810 | 7810 | 7810 | 0 |
| 392 | 20240119 | 121100 | 1064627670 | 7810 | 7800 | 7810 | 7790 | 205 |
| 393 | 20240119 | 121000 | 1063029660 | 7810 | 7810 | 7810 | 7800 | 3962 |
| 394 | 20240119 | 120900 | 1032125970 | 7810 | 7810 | 7810 | 7800 | 122 |
| 395 | 20240119 | 120800 | 1031174150 | 7810 | 7810 | 7810 | 7800 | 48 |
| 396 | 20240119 | 120700 | 1030799370 | 7810 | 7800 | 7810 | 7800 | 18 |
| 397 | 20240119 | 120600 | 1030658960 | 7810 | 7800 | 7810 | 7800 | 463 |
| 398 | 20240119 | 120500 | 1027043580 | 7810 | 7800 | 7810 | 7800 | 88 |
| 399 | 20240119 | 120400 | 1026356410 | 7810 | 7810 | 7810 | 7800 | 271 |
| 400 | 20240119 | 120300 | 1024241200 | 7810 | 7810 | 7810 | 7810 | 18 |
| 401 | 20240119 | 120200 | 1024100620 | 7800 | 7800 | 7810 | 7800 | 276 |
| 402 | 20240119 | 120100 | 1021947490 | 7810 | 7800 | 7810 | 7800 | 85 |
| 403 | 20240119 | 120000 | 1021284280 | 7810 | 7800 | 7810 | 7800 | 33 |
| 404 | 20240119 | 115900 | 1021026610 | 7800 | 7800 | 7810 | 7800 | 223 |
| 405 | 20240119 | 115800 | 1019287200 | 7810 | 7810 | 7810 | 7800 | 103 |
| 406 | 20240119 | 115700 | 1018482820 | 7810 | 7810 | 7810 | 7800 | 35 |
| 407 | 20240119 | 115600 | 1018209530 | 7820 | 7820 | 7820 | 7800 | 522 |
| 408 | 20240119 | 115500 | 1014134570 | 7820 | 7810 | 7820 | 7810 | 567 |
| 409 | 20240119 | 115400 | 1009705690 | 7820 | 7820 | 7820 | 7820 | 30 |
| 410 | 20240119 | 115300 | 1009471090 | 7810 | 7820 | 7820 | 7810 | 183 |
| 411 | 20240119 | 115200 | 1008041240 | 7820 | 7810 | 7820 | 7810 | 207 |
| 412 | 20240119 | 115100 | 1006423850 | 7810 | 7820 | 7820 | 7810 | 41 |
| 413 | 20240119 | 115000 | 1006103440 | 7810 | 7810 | 7810 | 7810 | 129 |
| 414 | 20240119 | 114900 | 1005095950 | 7820 | 7810 | 7820 | 7810 | 88 |
| 415 | 20240119 | 114800 | 1004408580 | 7810 | 7810 | 7810 | 7810 | 122 |
| 416 | 20240119 | 114700 | 1003455760 | 7810 | 7810 | 7820 | 7810 | 199 |
| 417 | 20240119 | 114600 | 1001901520 | 7810 | 7820 | 7820 | 7810 | 182 |
| 418 | 20240119 | 114500 | 1000479950 | 7810 | 7820 | 7820 | 7810 | 41 |
| 419 | 20240119 | 114400 | 1000159680 | 7810 | 7810 | 7810 | 7810 | 6 |
| 420 | 20240119 | 114300 | 1000112820 | 7810 | 7820 | 7830 | 7810 | 663 |
| 421 | 20240119 | 114200 | 994931180 | 7820 | 7820 | 7830 | 7820 | 691 |
| 422 | 20240119 | 114100 | 989527390 | 7820 | 7820 | 7830 | 7820 | 622 |
| 423 | 20240119 | 114000 | 984663190 | 7820 | 7830 | 7830 | 7820 | 121 |
| 424 | 20240119 | 113900 | 983715820 | 7830 | 7820 | 7830 | 7820 | 14 |
| 425 | 20240119 | 113800 | 983606280 | 7820 | 7830 | 7830 | 7820 | 55 |
| 426 | 20240119 | 113700 | 983175680 | 7830 | 7820 | 7830 | 7820 | 32 |
| 427 | 20240119 | 113600 | 982925190 | 7820 | 7820 | 7830 | 7820 | 67 |
| 428 | 20240119 | 113500 | 982400600 | 7830 | 7820 | 7830 | 7820 | 168 |
| 429 | 20240119 | 113400 | 981086770 | 7820 | 7830 | 7830 | 7820 | 43 |
| 430 | 20240119 | 113300 | 980750440 | 7820 | 7820 | 7820 | 7820 | 515 |
| 431 | 20240119 | 113200 | 976723140 | 7820 | 7830 | 7830 | 7820 | 627 |
| 432 | 20240119 | 113100 | 971818800 | 7830 | 7820 | 7830 | 7820 | 66 |
| 433 | 20240119 | 113000 | 971302070 | 7820 | 7820 | 7820 | 7820 | 261 |
| 434 | 20240119 | 112900 | 969261050 | 7810 | 7820 | 7820 | 7810 | 7 |
| 435 | 20240119 | 112800 | 969206370 | 7820 | 7820 | 7820 | 7800 | 58 |
| 436 | 20240119 | 112700 | 968752930 | 7800 | 7810 | 7810 | 7800 | 1178 |
| 437 | 20240119 | 112600 | 959563830 | 7810 | 7810 | 7820 | 7810 | 4371 |
| 438 | 20240119 | 112500 | 925426120 | 7820 | 7820 | 7820 | 7820 | 58 |
| 439 | 20240119 | 112400 | 924972560 | 7810 | 7820 | 7820 | 7810 | 180 |
| 440 | 20240119 | 112300 | 923565020 | 7810 | 7820 | 7820 | 7810 | 816 |
| 441 | 20240119 | 112200 | 917190950 | 7830 | 7830 | 7840 | 7830 | 169 |
| 442 | 20240119 | 112100 | 915867670 | 7830 | 7820 | 7830 | 7810 | 22 |
| 443 | 20240119 | 112000 | 915695590 | 7820 | 7810 | 7820 | 7810 | 89 |
| 444 | 20240119 | 111900 | 914999660 | 7820 | 7820 | 7820 | 7820 | 1 |
| 445 | 20240119 | 111800 | 914991840 | 7820 | 7830 | 7830 | 7810 | 1246 |
| 446 | 20240119 | 111700 | 905248020 | 7820 | 7830 | 7830 | 7820 | 49 |
| 447 | 20240119 | 111600 | 904864710 | 7830 | 7820 | 7840 | 7820 | 207 |
| 448 | 20240119 | 111500 | 903245130 | 7820 | 7830 | 7830 | 7820 | 1368 |
| 449 | 20240119 | 111400 | 892547250 | 7830 | 7840 | 7840 | 7830 | 280 |
| 450 | 20240119 | 111300 | 890354830 | 7840 | 7830 | 7840 | 7830 | 52 |
| 451 | 20240119 | 111200 | 889947260 | 7830 | 7840 | 7840 | 7820 | 844 |
| 452 | 20240119 | 111100 | 883338750 | 7830 | 7840 | 7840 | 7830 | 76 |
| 453 | 20240119 | 111000 | 882743470 | 7830 | 7840 | 7840 | 7820 | 222 |
| 454 | 20240119 | 110900 | 881003770 | 7840 | 7830 | 7840 | 7830 | 168 |
| 455 | 20240119 | 110800 | 879688320 | 7830 | 7840 | 7840 | 7830 | 1068 |
| 456 | 20240119 | 110700 | 871323690 | 7840 | 7840 | 7840 | 7840 | 1029 |
| 457 | 20240119 | 110600 | 863256330 | 7830 | 7830 | 7830 | 7830 | 56 |
| 458 | 20240119 | 110500 | 862817850 | 7830 | 7840 | 7840 | 7830 | 151 |
| 459 | 20240119 | 110400 | 861635420 | 7840 | 7840 | 7840 | 7830 | 314 |
| 460 | 20240119 | 110300 | 859173720 | 7840 | 7840 | 7840 | 7840 | 378 |
| 461 | 20240119 | 110200 | 856210200 | 7840 | 7840 | 7850 | 7840 | 278 |
| 462 | 20240119 | 110100 | 854029040 | 7840 | 7840 | 7850 | 7840 | 1824 |
| 463 | 20240119 | 110000 | 839711650 | 7850 | 7840 | 7850 | 7840 | 106 |
| 464 | 20240119 | 105900 | 838879610 | 7840 | 7840 | 7850 | 7840 | 395 |
| 465 | 20240119 | 105800 | 835781870 | 7840 | 7840 | 7840 | 7830 | 582 |
| 466 | 20240119 | 105700 | 831219140 | 7840 | 7830 | 7840 | 7830 | 302 |
| 467 | 20240119 | 105600 | 828854020 | 7840 | 7840 | 7840 | 7830 | 263 |
| 468 | 20240119 | 105500 | 826794660 | 7830 | 7840 | 7840 | 7830 | 1046 |
| 469 | 20240119 | 105400 | 818604400 | 7830 | 7840 | 7840 | 7830 | 495 |
| 470 | 20240119 | 105300 | 814726260 | 7840 | 7840 | 7840 | 7830 | 284 |
| 471 | 20240119 | 105200 | 812500370 | 7840 | 7830 | 7840 | 7820 | 1576 |
| 472 | 20240119 | 105100 | 800146450 | 7830 | 7810 | 7830 | 7810 | 3956 |
| 473 | 20240119 | 105000 | 769209460 | 7820 | 7810 | 7820 | 7810 | 448 |
| 474 | 20240119 | 104900 | 765708760 | 7810 | 7820 | 7820 | 7810 | 7 |
| 475 | 20240119 | 104800 | 765654080 | 7820 | 7810 | 7820 | 7810 | 234 |
| 476 | 20240119 | 104700 | 763824680 | 7810 | 7820 | 7820 | 7810 | 255 |
| 477 | 20240119 | 104600 | 761833120 | 7810 | 7820 | 7820 | 7810 | 107 |
| 478 | 20240119 | 104500 | 760997440 | 7810 | 7810 | 7810 | 7810 | 6 |
| 479 | 20240119 | 104400 | 760950580 | 7810 | 7820 | 7820 | 7810 | 32 |
| 480 | 20240119 | 104300 | 760700530 | 7810 | 7820 | 7820 | 7810 | 42 |
| 481 | 20240119 | 104200 | 760372150 | 7810 | 7820 | 7820 | 7810 | 120 |
| 482 | 20240119 | 104100 | 759433840 | 7820 | 7820 | 7820 | 7810 | 1055 |
| 483 | 20240119 | 104000 | 751183800 | 7810 | 7820 | 7820 | 7810 | 1556 |
| 484 | 20240119 | 103900 | 739031430 | 7820 | 7810 | 7820 | 7810 | 145 |
| 485 | 20240119 | 103800 | 737897590 | 7820 | 7820 | 7820 | 7820 | 1032 |
| 486 | 20240119 | 103700 | 729827350 | 7820 | 7830 | 7830 | 7820 | 762 |
| 487 | 20240119 | 103600 | 723861050 | 7830 | 7820 | 7830 | 7810 | 452 |
| 488 | 20240119 | 103500 | 720326650 | 7820 | 7820 | 7830 | 7820 | 369 |
| 489 | 20240119 | 103400 | 717441050 | 7830 | 7830 | 7830 | 7830 | 963 |
| 490 | 20240119 | 103300 | 709900760 | 7840 | 7840 | 7840 | 7840 | 4122 |
| 491 | 20240119 | 103200 | 677584280 | 7840 | 7850 | 7850 | 7840 | 204 |
| 492 | 20240119 | 103100 | 675984880 | 7850 | 7850 | 7850 | 7840 | 406 |
| 493 | 20240119 | 103000 | 672799270 | 7850 | 7850 | 7850 | 7840 | 111 |
| 494 | 20240119 | 102900 | 671928180 | 7850 | 7840 | 7850 | 7840 | 499 |
| 495 | 20240119 | 102800 | 668013450 | 7840 | 7850 | 7850 | 7840 | 244 |
| 496 | 20240119 | 102700 | 666099380 | 7850 | 7840 | 7850 | 7840 | 2104 |
| 497 | 20240119 | 102600 | 649583170 | 7850 | 7840 | 7850 | 7840 | 606 |
| 498 | 20240119 | 102500 | 644830070 | 7840 | 7850 | 7850 | 7840 | 447 |
| 499 | 20240119 | 102400 | 641323170 | 7850 | 7840 | 7850 | 7840 | 281 |
| 500 | 20240119 | 102300 | 639118550 | 7840 | 7840 | 7850 | 7840 | 52 |
| 501 | 20240119 | 102200 | 638710570 | 7840 | 7840 | 7840 | 7840 | 136 |
| 502 | 20240119 | 102100 | 637644330 | 7850 | 7840 | 7850 | 7840 | 44 |
| 503 | 20240119 | 102000 | 637299230 | 7840 | 7840 | 7850 | 7840 | 551 |
| 504 | 20240119 | 101900 | 632978390 | 7840 | 7850 | 7850 | 7840 | 192 |
| 505 | 20240119 | 101800 | 631471750 | 7850 | 7850 | 7850 | 7840 | 537 |
| 506 | 20240119 | 101700 | 627256350 | 7850 | 7850 | 7850 | 7840 | 236 |
| 507 | 20240119 | 101600 | 625404420 | 7850 | 7840 | 7850 | 7840 | 1608 |
| 508 | 20240119 | 101500 | 612791980 | 7850 | 7840 | 7850 | 7840 | 507 |
| 509 | 20240119 | 101400 | 608815360 | 7840 | 7840 | 7850 | 7840 | 556 |
| 510 | 20240119 | 101300 | 604453420 | 7850 | 7850 | 7850 | 7840 | 441 |
| 511 | 20240119 | 101200 | 600991630 | 7850 | 7840 | 7850 | 7840 | 467 |
| 512 | 20240119 | 101100 | 597327340 | 7850 | 7850 | 7850 | 7840 | 118 |
| 513 | 20240119 | 101000 | 596402100 | 7850 | 7850 | 7850 | 7840 | 508 |
| 514 | 20240119 | 100900 | 592419360 | 7850 | 7850 | 7850 | 7840 | 46 |
| 515 | 20240119 | 100800 | 592058660 | 7840 | 7850 | 7850 | 7840 | 271 |
| 516 | 20240119 | 100700 | 589932430 | 7850 | 7850 | 7850 | 7840 | 290 |
| 517 | 20240119 | 100600 | 587655980 | 7850 | 7840 | 7850 | 7840 | 94 |
| 518 | 20240119 | 100500 | 586918140 | 7850 | 7850 | 7850 | 7840 | 143 |
| 519 | 20240119 | 100400 | 585796010 | 7850 | 7850 | 7850 | 7840 | 892 |
| 520 | 20240119 | 100300 | 578793860 | 7840 | 7850 | 7860 | 7840 | 2295 |
| 521 | 20240119 | 100200 | 560778190 | 7840 | 7840 | 7850 | 7840 | 1050 |
| 522 | 20240119 | 100100 | 552543930 | 7840 | 7840 | 7840 | 7830 | 244 |
| 523 | 20240119 | 100000 | 550631050 | 7840 | 7800 | 7840 | 7800 | 4043 |
| 524 | 20240119 | 095900 | 518953390 | 7700 | 7820 | 7840 | 7610 | 20787 |
| 525 | 20240119 | 095800 | 357700790 | 7830 | 7820 | 7830 | 7820 | 2039 |
| 526 | 20240119 | 095700 | 341752220 | 7820 | 7810 | 7820 | 7810 | 1183 |
| 527 | 20240119 | 095600 | 332502280 | 7820 | 7810 | 7820 | 7810 | 487 |
| 528 | 20240119 | 095500 | 328698520 | 7810 | 7810 | 7810 | 7810 | 1070 |
| 529 | 20240119 | 095400 | 320341820 | 7810 | 7820 | 7820 | 7810 | 326 |
| 530 | 20240119 | 095300 | 317795560 | 7820 | 7810 | 7820 | 7810 | 183 |
| 531 | 20240119 | 095200 | 316365230 | 7810 | 7810 | 7810 | 7810 | 327 |
| 532 | 20240119 | 095100 | 313811360 | 7810 | 7810 | 7820 | 7810 | 544 |
| 533 | 20240119 | 095000 | 309560990 | 7810 | 7810 | 7820 | 7810 | 74 |
| 534 | 20240119 | 094900 | 308982550 | 7810 | 7820 | 7820 | 7810 | 738 |
| 535 | 20240119 | 094800 | 303211440 | 7820 | 7810 | 7820 | 7810 | 338 |
| 536 | 20240119 | 094700 | 300569840 | 7810 | 7810 | 7810 | 7810 | 172 |
| 537 | 20240119 | 094600 | 299226520 | 7810 | 7820 | 7820 | 7810 | 108 |
| 538 | 20240119 | 094500 | 298382960 | 7810 | 7810 | 7820 | 7810 | 1022 |
| 539 | 20240119 | 094400 | 290401130 | 7810 | 7810 | 7820 | 7810 | 57 |
| 540 | 20240119 | 094300 | 289955950 | 7810 | 7820 | 7820 | 7810 | 247 |
| 541 | 20240119 | 094200 | 288024480 | 7830 | 7820 | 7830 | 7820 | 986 |
| 542 | 20240119 | 094100 | 280311580 | 7820 | 7820 | 7820 | 7820 | 115 |
| 543 | 20240119 | 094000 | 279412280 | 7830 | 7830 | 7830 | 7820 | 1056 |
| 544 | 20240119 | 093900 | 271154160 | 7820 | 7830 | 7830 | 7820 | 7 |
| 545 | 20240119 | 093800 | 271099410 | 7820 | 7830 | 7830 | 7820 | 400 |
| 546 | 20240119 | 093700 | 267970250 | 7820 | 7830 | 7830 | 7810 | 282 |
| 547 | 20240119 | 093600 | 265764880 | 7830 | 7830 | 7830 | 7820 | 1137 |
| 548 | 20240119 | 093500 | 256872320 | 7830 | 7820 | 7830 | 7820 | 284 |
| 549 | 20240119 | 093400 | 254650870 | 7820 | 7840 | 7840 | 7820 | 420 |
| 550 | 20240119 | 093300 | 251361910 | 7840 | 7830 | 7840 | 7820 | 1139 |
| 551 | 20240119 | 093200 | 242443510 | 7820 | 7820 | 7830 | 7820 | 217 |
| 552 | 20240119 | 093100 | 240746080 | 7830 | 7830 | 7840 | 7820 | 704 |
| 553 | 20240119 | 093000 | 235233620 | 7830 | 7830 | 7840 | 7820 | 607 |
| 554 | 20240119 | 092900 | 230482300 | 7830 | 7830 | 7830 | 7830 | 680 |
| 555 | 20240119 | 092800 | 225157900 | 7830 | 7830 | 7830 | 7830 | 710 |
| 556 | 20240119 | 092700 | 219598600 | 7830 | 7820 | 7830 | 7820 | 1525 |
| 557 | 20240119 | 092600 | 207669860 | 7810 | 7800 | 7810 | 7800 | 2199 |
| 558 | 20240119 | 092500 | 190496230 | 7800 | 7800 | 7810 | 7800 | 141 |
| 559 | 20240119 | 092400 | 189396080 | 7800 | 7810 | 7810 | 7800 | 163 |
| 560 | 20240119 | 092300 | 188123810 | 7800 | 7810 | 7810 | 7800 | 150 |
| 561 | 20240119 | 092200 | 186952960 | 7800 | 7810 | 7810 | 7800 | 1263 |
| 562 | 20240119 | 092100 | 177097390 | 7810 | 7810 | 7810 | 7800 | 505 |
| 563 | 20240119 | 092000 | 173153400 | 7810 | 7810 | 7810 | 7800 | 349 |
| 564 | 20240119 | 091900 | 170427760 | 7810 | 7800 | 7810 | 7800 | 936 |
| 565 | 20240119 | 091800 | 163118170 | 7800 | 7800 | 7810 | 7800 | 477 |
| 566 | 20240119 | 091700 | 159397560 | 7810 | 7800 | 7810 | 7800 | 165 |
| 567 | 20240119 | 091600 | 158110520 | 7800 | 7810 | 7810 | 7800 | 235 |
| 568 | 20240119 | 091500 | 156276220 | 7810 | 7820 | 7820 | 7810 | 1928 |
| 569 | 20240119 | 091400 | 141199790 | 7810 | 7790 | 7810 | 7790 | 884 |
| 570 | 20240119 | 091300 | 134299410 | 7790 | 7790 | 7800 | 7790 | 234 |
| 571 | 20240119 | 091200 | 132476120 | 7790 | 7800 | 7810 | 7790 | 556 |
| 572 | 20240119 | 091100 | 128138130 | 7810 | 7810 | 7810 | 7810 | 626 |
| 573 | 20240119 | 091000 | 123249070 | 7810 | 7810 | 7820 | 7810 | 811 |
| 574 | 20240119 | 090900 | 116910360 | 7810 | 7780 | 7820 | 7780 | 2918 |
| 575 | 20240119 | 090800 | 94166010 | 7780 | 7770 | 7780 | 7770 | 2272 |
| 576 | 20240119 | 090700 | 76499680 | 7760 | 7760 | 7770 | 7760 | 222 |
| 577 | 20240119 | 090600 | 74776930 | 7770 | 7770 | 7780 | 7770 | 757 |
| 578 | 20240119 | 090500 | 68893990 | 7770 | 7770 | 7780 | 7770 | 868 |
| 579 | 20240119 | 090400 | 62149480 | 7760 | 7770 | 7780 | 7750 | 2805 |
| 580 | 20240119 | 090300 | 40391770 | 7750 | 7800 | 7800 | 7750 | 1598 |
| 581 | 20240119 | 090200 | 27974960 | 7800 | 7760 | 7800 | 7750 | 1061 |
| 582 | 20240119 | 090100 | 19717730 | 7750 | 7730 | 7750 | 7730 | 1678 |
| 583 | 20240119 | 090000 | 6713350 | 7750 | 7690 | 7750 | 7690 | 871 |