29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 3 | 20240119 | 185300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 4 | 20240119 | 185200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 5 | 20240119 | 185100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 6 | 20240119 | 185000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 7 | 20240119 | 184900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 8 | 20240119 | 184800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 9 | 20240119 | 184700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 10 | 20240119 | 184600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 11 | 20240119 | 184500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 12 | 20240119 | 184400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 13 | 20240119 | 184300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 14 | 20240119 | 184200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 15 | 20240119 | 184100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 16 | 20240119 | 184000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 17 | 20240119 | 183900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 18 | 20240119 | 183800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 19 | 20240119 | 183700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 20 | 20240119 | 183600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 21 | 20240119 | 183500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 22 | 20240119 | 183400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 23 | 20240119 | 183300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 24 | 20240119 | 183200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 25 | 20240119 | 183100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 26 | 20240119 | 183000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 27 | 20240119 | 182900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 28 | 20240119 | 182800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 29 | 20240119 | 182700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 30 | 20240119 | 182600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 31 | 20240119 | 182500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 32 | 20240119 | 182400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 33 | 20240119 | 182300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 34 | 20240119 | 182200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 35 | 20240119 | 182100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 36 | 20240119 | 182000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 37 | 20240119 | 181900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 38 | 20240119 | 181800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 39 | 20240119 | 181700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 40 | 20240119 | 181600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 41 | 20240119 | 181500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 42 | 20240119 | 181400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 43 | 20240119 | 181300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 44 | 20240119 | 181200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 45 | 20240119 | 181100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 46 | 20240119 | 181000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 47 | 20240119 | 180900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 48 | 20240119 | 180800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 49 | 20240119 | 180700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 50 | 20240119 | 180600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 51 | 20240119 | 180500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 52 | 20240119 | 180400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 53 | 20240119 | 180300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 54 | 20240119 | 180200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 55 | 20240119 | 180100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 56 | 20240119 | 180000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 57 | 20240119 | 175900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 58 | 20240119 | 175800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 59 | 20240119 | 175700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 60 | 20240119 | 175600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 61 | 20240119 | 175500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 62 | 20240119 | 175400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 63 | 20240119 | 175300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 64 | 20240119 | 175200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 65 | 20240119 | 175100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 66 | 20240119 | 175000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 67 | 20240119 | 174900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 68 | 20240119 | 174800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 69 | 20240119 | 174700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 70 | 20240119 | 174600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 71 | 20240119 | 174500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 72 | 20240119 | 174400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 73 | 20240119 | 174300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 74 | 20240119 | 174200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 75 | 20240119 | 174100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 76 | 20240119 | 174000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 77 | 20240119 | 173900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 78 | 20240119 | 173800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 79 | 20240119 | 173700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 80 | 20240119 | 173600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 81 | 20240119 | 173500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 82 | 20240119 | 173400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 83 | 20240119 | 173300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 84 | 20240119 | 173200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 85 | 20240119 | 173100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 86 | 20240119 | 173000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 87 | 20240119 | 172900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 88 | 20240119 | 172800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 89 | 20240119 | 172700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 90 | 20240119 | 172600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 91 | 20240119 | 172500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 92 | 20240119 | 172400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 93 | 20240119 | 172300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 94 | 20240119 | 172200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 95 | 20240119 | 172100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 96 | 20240119 | 172000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 97 | 20240119 | 171900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 98 | 20240119 | 171800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 99 | 20240119 | 171700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 100 | 20240119 | 171600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 101 | 20240119 | 171500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 102 | 20240119 | 171400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 103 | 20240119 | 171300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 104 | 20240119 | 171200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 105 | 20240119 | 171100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 106 | 20240119 | 171000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 107 | 20240119 | 170900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 108 | 20240119 | 170800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 109 | 20240119 | 170700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 110 | 20240119 | 170600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 111 | 20240119 | 170500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 112 | 20240119 | 170400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 113 | 20240119 | 170300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 114 | 20240119 | 170200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 115 | 20240119 | 170100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 116 | 20240119 | 170000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 117 | 20240119 | 165900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 118 | 20240119 | 165800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 119 | 20240119 | 165700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 120 | 20240119 | 165600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 121 | 20240119 | 165500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 122 | 20240119 | 165400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 123 | 20240119 | 165300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 124 | 20240119 | 165200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 125 | 20240119 | 165100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 126 | 20240119 | 165000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 127 | 20240119 | 164900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 128 | 20240119 | 164800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 129 | 20240119 | 164700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 130 | 20240119 | 164600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 131 | 20240119 | 164500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 132 | 20240119 | 164400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 133 | 20240119 | 164300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 134 | 20240119 | 164200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 135 | 20240119 | 164100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 136 | 20240119 | 164000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 137 | 20240119 | 163900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 138 | 20240119 | 163800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 139 | 20240119 | 163700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 140 | 20240119 | 163600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 141 | 20240119 | 163500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 142 | 20240119 | 163400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 143 | 20240119 | 163300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 144 | 20240119 | 163200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 145 | 20240119 | 163100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 146 | 20240119 | 163000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 147 | 20240119 | 162900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 148 | 20240119 | 162800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 149 | 20240119 | 162700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 150 | 20240119 | 162600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 151 | 20240119 | 162500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 152 | 20240119 | 162400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 153 | 20240119 | 162300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 154 | 20240119 | 162200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 155 | 20240119 | 162100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 156 | 20240119 | 162000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 157 | 20240119 | 161900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 158 | 20240119 | 161800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 159 | 20240119 | 161700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 160 | 20240119 | 161600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 161 | 20240119 | 161500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 162 | 20240119 | 161400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 163 | 20240119 | 161300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 164 | 20240119 | 161200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 165 | 20240119 | 161100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 166 | 20240119 | 161000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 167 | 20240119 | 160900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 168 | 20240119 | 160800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 169 | 20240119 | 160700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 170 | 20240119 | 160600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 171 | 20240119 | 160500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 172 | 20240119 | 160400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 173 | 20240119 | 160300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 174 | 20240119 | 160200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 175 | 20240119 | 160100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 176 | 20240119 | 160000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 177 | 20240119 | 155900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 178 | 20240119 | 155800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 179 | 20240119 | 155700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 180 | 20240119 | 155600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 181 | 20240119 | 155500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 182 | 20240119 | 155400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 183 | 20240119 | 155300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 184 | 20240119 | 155200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 185 | 20240119 | 155100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 186 | 20240119 | 155000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 187 | 20240119 | 154900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 188 | 20240119 | 154800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 189 | 20240119 | 154700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 190 | 20240119 | 154600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 191 | 20240119 | 154500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 192 | 20240119 | 154400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 193 | 20240119 | 154300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 194 | 20240119 | 154200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 195 | 20240119 | 154100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 196 | 20240119 | 154000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 197 | 20240119 | 153900 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 198 | 20240119 | 153800 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 199 | 20240119 | 153700 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 200 | 20240119 | 153600 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 201 | 20240119 | 153500 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 202 | 20240119 | 153400 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 203 | 20240119 | 153300 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 204 | 20240119 | 153200 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 205 | 20240119 | 153100 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 0 |
| 206 | 20240119 | 153000 | 2912485930 | 7990 | 7990 | 7990 | 7990 | 7482 |
| 207 | 20240119 | 152900 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 208 | 20240119 | 152800 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 209 | 20240119 | 152700 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 210 | 20240119 | 152600 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 211 | 20240119 | 152500 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 212 | 20240119 | 152400 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 213 | 20240119 | 152300 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 214 | 20240119 | 152200 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 215 | 20240119 | 152100 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 216 | 20240119 | 152000 | 2852704750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 217 | 20240119 | 151900 | 2852704750 | 8010 | 8000 | 8010 | 8000 | 559 |
| 218 | 20240119 | 151800 | 2848231180 | 8010 | 8010 | 8010 | 8010 | 445 |
| 219 | 20240119 | 151700 | 2844666730 | 8020 | 8000 | 8020 | 8000 | 3697 |
| 220 | 20240119 | 151600 | 2815089950 | 8000 | 7990 | 8000 | 7990 | 398 |
| 221 | 20240119 | 151500 | 2811909880 | 7990 | 7990 | 7990 | 7990 | 2340 |
| 222 | 20240119 | 151400 | 2793213280 | 7990 | 7990 | 7990 | 7990 | 1137 |
| 223 | 20240119 | 151300 | 2784128650 | 7980 | 8000 | 8000 | 7980 | 700 |
| 224 | 20240119 | 151200 | 2778532300 | 7990 | 7990 | 7990 | 7990 | 831 |
| 225 | 20240119 | 151100 | 2771892610 | 7990 | 7990 | 7990 | 7980 | 3881 |
| 226 | 20240119 | 151000 | 2740905920 | 7990 | 7990 | 8000 | 7990 | 1686 |
| 227 | 20240119 | 150900 | 2727433280 | 8000 | 8000 | 8000 | 8000 | 105 |
| 228 | 20240119 | 150800 | 2726593280 | 7990 | 8000 | 8000 | 7990 | 261 |
| 229 | 20240119 | 150700 | 2724505890 | 8000 | 7990 | 8000 | 7990 | 2096 |
| 230 | 20240119 | 150600 | 2707754800 | 8000 | 8000 | 8000 | 8000 | 33 |
| 231 | 20240119 | 150500 | 2707490800 | 8000 | 8000 | 8000 | 8000 | 30 |
| 232 | 20240119 | 150400 | 2707250800 | 8000 | 7990 | 8000 | 7990 | 41 |
| 233 | 20240119 | 150300 | 2706922900 | 7990 | 7990 | 7990 | 7990 | 58 |
| 234 | 20240119 | 150200 | 2706459480 | 7990 | 7990 | 7990 | 7990 | 127 |
| 235 | 20240119 | 150100 | 2705444750 | 7990 | 7980 | 8000 | 7980 | 57 |
| 236 | 20240119 | 150000 | 2704989620 | 7990 | 7990 | 7990 | 7990 | 200 |
| 237 | 20240119 | 145900 | 2703391620 | 7990 | 7990 | 7990 | 7990 | 25 |
| 238 | 20240119 | 145800 | 2703191870 | 7990 | 7990 | 7990 | 7990 | 12 |
| 239 | 20240119 | 145700 | 2703095990 | 7990 | 7990 | 8000 | 7990 | 186 |
| 240 | 20240119 | 145600 | 2701609250 | 7990 | 8000 | 8000 | 7990 | 185 |
| 241 | 20240119 | 145500 | 2700129500 | 8000 | 8000 | 8000 | 7980 | 428 |
| 242 | 20240119 | 145400 | 2696708120 | 7990 | 8000 | 8000 | 7990 | 1017 |
| 243 | 20240119 | 145300 | 2688582280 | 8000 | 7990 | 8000 | 7990 | 292 |
| 244 | 20240119 | 145200 | 2686247200 | 7990 | 7990 | 7990 | 7980 | 258 |
| 245 | 20240119 | 145100 | 2684186780 | 7990 | 7990 | 7990 | 7990 | 418 |
| 246 | 20240119 | 145000 | 2680846960 | 7970 | 7970 | 7970 | 7970 | 0 |
| 247 | 20240119 | 144900 | 2680846960 | 7970 | 8000 | 8000 | 7970 | 2000 |
| 248 | 20240119 | 144800 | 2664881970 | 8000 | 7980 | 8000 | 7980 | 123 |
| 249 | 20240119 | 144700 | 2663898370 | 7990 | 7990 | 7990 | 7990 | 75 |
| 250 | 20240119 | 144600 | 2663299120 | 7970 | 7970 | 7970 | 7970 | 0 |
| 251 | 20240119 | 144500 | 2663299120 | 7970 | 7980 | 7980 | 7970 | 400 |
| 252 | 20240119 | 144400 | 2660111110 | 7970 | 7970 | 7970 | 7970 | 0 |
| 253 | 20240119 | 144300 | 2660111110 | 7970 | 7970 | 7970 | 7970 | 2193 |
| 254 | 20240119 | 144200 | 2642632900 | 7970 | 7970 | 7970 | 7970 | 304 |
| 255 | 20240119 | 144100 | 2640210020 | 7970 | 7970 | 7970 | 7970 | 9 |
| 256 | 20240119 | 144000 | 2640138290 | 7970 | 7960 | 7970 | 7960 | 110 |
| 257 | 20240119 | 143900 | 2639262680 | 7960 | 7970 | 7970 | 7960 | 571 |
| 258 | 20240119 | 143800 | 2634717510 | 7970 | 7960 | 7970 | 7960 | 149 |
| 259 | 20240119 | 143700 | 2633531070 | 7960 | 7960 | 7960 | 7960 | 2015 |
| 260 | 20240119 | 143600 | 2617491670 | 7960 | 7960 | 7960 | 7960 | 10 |
| 261 | 20240119 | 143500 | 2617412070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 262 | 20240119 | 143400 | 2617412070 | 7950 | 7960 | 7960 | 7950 | 2025 |
| 263 | 20240119 | 143300 | 2601304720 | 7970 | 7980 | 7980 | 7960 | 3227 |
| 264 | 20240119 | 143200 | 2575609750 | 7980 | 7980 | 7980 | 7980 | 1475 |
| 265 | 20240119 | 143100 | 2563839250 | 7970 | 7970 | 7970 | 7970 | 66 |
| 266 | 20240119 | 143000 | 2563313230 | 7970 | 7970 | 7970 | 7960 | 959 |
| 267 | 20240119 | 142900 | 2555675000 | 7970 | 7970 | 7970 | 7960 | 873 |
| 268 | 20240119 | 142800 | 2548718040 | 7970 | 7970 | 7970 | 7970 | 211 |
| 269 | 20240119 | 142700 | 2547036370 | 7970 | 7970 | 7970 | 7970 | 324 |
| 270 | 20240119 | 142600 | 2544454090 | 7970 | 7970 | 7970 | 7970 | 2 |
| 271 | 20240119 | 142500 | 2544438150 | 7960 | 7960 | 7960 | 7960 | 0 |
| 272 | 20240119 | 142400 | 2544438150 | 7960 | 7960 | 7960 | 7960 | 387 |
| 273 | 20240119 | 142300 | 2541357630 | 7960 | 7970 | 7970 | 7960 | 370 |
| 274 | 20240119 | 142200 | 2538411730 | 7970 | 7980 | 7980 | 7960 | 3525 |
| 275 | 20240119 | 142100 | 2510326520 | 7980 | 7980 | 7980 | 7980 | 607 |
| 276 | 20240119 | 142000 | 2505482660 | 7980 | 7980 | 7980 | 7980 | 124 |
| 277 | 20240119 | 141900 | 2504493140 | 7980 | 7980 | 7980 | 7970 | 202 |
| 278 | 20240119 | 141800 | 2502882040 | 7980 | 7980 | 7980 | 7980 | 297 |
| 279 | 20240119 | 141700 | 2500511980 | 7980 | 7990 | 7990 | 7980 | 244 |
| 280 | 20240119 | 141600 | 2498563520 | 8000 | 7970 | 8000 | 7970 | 51 |
| 281 | 20240119 | 141500 | 2498157020 | 7970 | 7960 | 7980 | 7950 | 1344 |
| 282 | 20240119 | 141400 | 2487456410 | 8000 | 7980 | 8000 | 7960 | 709 |
| 283 | 20240119 | 141300 | 2481806300 | 7980 | 7980 | 7980 | 7980 | 630 |
| 284 | 20240119 | 141200 | 2476778900 | 7980 | 7980 | 7980 | 7980 | 555 |
| 285 | 20240119 | 141100 | 2472350000 | 7980 | 7980 | 7980 | 7980 | 4 |
| 286 | 20240119 | 141000 | 2472318080 | 7980 | 7990 | 8000 | 7980 | 3621 |
| 287 | 20240119 | 140900 | 2443409750 | 7990 | 7980 | 7990 | 7980 | 458 |
| 288 | 20240119 | 140800 | 2439751190 | 7980 | 7990 | 7990 | 7980 | 179 |
| 289 | 20240119 | 140700 | 2438321450 | 7990 | 7990 | 7990 | 7990 | 8 |
| 290 | 20240119 | 140600 | 2438257530 | 7990 | 7980 | 8000 | 7980 | 1969 |
| 291 | 20240119 | 140500 | 2422528080 | 7980 | 7990 | 7990 | 7980 | 293 |
| 292 | 20240119 | 140400 | 2420187370 | 7990 | 8030 | 8030 | 7990 | 15660 |
| 293 | 20240119 | 140300 | 2294786030 | 8030 | 8030 | 8030 | 8030 | 86 |
| 294 | 20240119 | 140200 | 2294095450 | 8030 | 8040 | 8040 | 8030 | 5999 |
| 295 | 20240119 | 140100 | 2245900880 | 8050 | 8050 | 8060 | 8050 | 1262 |
| 296 | 20240119 | 140000 | 2235741410 | 8030 | 8060 | 8060 | 8030 | 876 |
| 297 | 20240119 | 135900 | 2228680880 | 8060 | 8060 | 8070 | 8040 | 5582 |
| 298 | 20240119 | 135800 | 2183757630 | 8060 | 8070 | 8070 | 8050 | 648 |
| 299 | 20240119 | 135700 | 2178530050 | 8070 | 8070 | 8070 | 8050 | 11314 |
| 300 | 20240119 | 135600 | 2087305470 | 8080 | 8090 | 8090 | 8070 | 217 |
| 301 | 20240119 | 135500 | 2085551560 | 8080 | 8080 | 8090 | 8080 | 55 |
| 302 | 20240119 | 135400 | 2085106990 | 8080 | 8100 | 8100 | 8080 | 3615 |
| 303 | 20240119 | 135300 | 2055893390 | 8100 | 8090 | 8100 | 8080 | 185 |
| 304 | 20240119 | 135200 | 2054396940 | 8090 | 8100 | 8100 | 8080 | 225 |
| 305 | 20240119 | 135100 | 2052575060 | 8100 | 8100 | 8100 | 8080 | 313 |
| 306 | 20240119 | 135000 | 2050045000 | 8090 | 8090 | 8090 | 8090 | 1102 |
| 307 | 20240119 | 134900 | 2041129820 | 8100 | 8100 | 8100 | 8100 | 109 |
| 308 | 20240119 | 134800 | 2040246920 | 8100 | 8100 | 8100 | 8090 | 1081 |
| 309 | 20240119 | 134700 | 2031500420 | 8100 | 8090 | 8100 | 8090 | 1331 |
| 310 | 20240119 | 134600 | 2020731790 | 8100 | 8090 | 8100 | 8090 | 100 |
| 311 | 20240119 | 134500 | 2019921840 | 8100 | 8100 | 8100 | 8100 | 94 |
| 312 | 20240119 | 134400 | 2019160440 | 8100 | 8100 | 8100 | 8100 | 154 |
| 313 | 20240119 | 134300 | 2017913040 | 8100 | 8080 | 8100 | 8080 | 165 |
| 314 | 20240119 | 134200 | 2016578260 | 8090 | 8130 | 8130 | 8090 | 4966 |
| 315 | 20240119 | 134100 | 1976371760 | 8130 | 8140 | 8140 | 8110 | 281 |
| 316 | 20240119 | 134000 | 1974091340 | 8140 | 8140 | 8140 | 8140 | 130 |
| 317 | 20240119 | 133900 | 1973033140 | 8140 | 8140 | 8140 | 8140 | 99 |
| 318 | 20240119 | 133800 | 1972227280 | 8140 | 8140 | 8140 | 8140 | 56 |
| 319 | 20240119 | 133700 | 1971771440 | 8140 | 8140 | 8140 | 8100 | 516 |
| 320 | 20240119 | 133600 | 1967574640 | 8140 | 8140 | 8140 | 8140 | 140 |
| 321 | 20240119 | 133500 | 1966435040 | 8140 | 8140 | 8140 | 8140 | 70 |
| 322 | 20240119 | 133400 | 1965865240 | 8100 | 8140 | 8140 | 8100 | 547 |
| 323 | 20240119 | 133300 | 1961431660 | 8140 | 8130 | 8140 | 8130 | 84 |
| 324 | 20240119 | 133200 | 1960748560 | 8100 | 8130 | 8130 | 8100 | 159 |
| 325 | 20240119 | 133100 | 1959458470 | 8130 | 8130 | 8130 | 8130 | 97 |
| 326 | 20240119 | 133000 | 1958669860 | 8130 | 8130 | 8130 | 8130 | 64 |
| 327 | 20240119 | 132900 | 1958149540 | 8130 | 8130 | 8130 | 8130 | 115 |
| 328 | 20240119 | 132800 | 1957214590 | 8130 | 8130 | 8130 | 8130 | 74 |
| 329 | 20240119 | 132700 | 1956612970 | 8130 | 8120 | 8130 | 8100 | 249 |
| 330 | 20240119 | 132600 | 1954591280 | 8130 | 8130 | 8130 | 8130 | 82 |
| 331 | 20240119 | 132500 | 1953924620 | 8130 | 8140 | 8140 | 8130 | 75 |
| 332 | 20240119 | 132400 | 1953314300 | 8140 | 8120 | 8140 | 8120 | 151 |
| 333 | 20240119 | 132300 | 1952085940 | 8130 | 8130 | 8130 | 8130 | 55 |
| 334 | 20240119 | 132200 | 1951638790 | 8130 | 8130 | 8130 | 8120 | 679 |
| 335 | 20240119 | 132100 | 1946119880 | 8130 | 8110 | 8130 | 8110 | 302 |
| 336 | 20240119 | 132000 | 1943666630 | 8110 | 8100 | 8110 | 8100 | 579 |
| 337 | 20240119 | 131900 | 1938976280 | 8100 | 8100 | 8100 | 8100 | 77 |
| 338 | 20240119 | 131800 | 1938352580 | 8100 | 8100 | 8100 | 8100 | 87 |
| 339 | 20240119 | 131700 | 1937647880 | 8100 | 8090 | 8100 | 8080 | 155 |
| 340 | 20240119 | 131600 | 1936394070 | 8100 | 8100 | 8100 | 8100 | 644 |
| 341 | 20240119 | 131500 | 1931177670 | 8100 | 8100 | 8100 | 8100 | 87 |
| 342 | 20240119 | 131400 | 1930472970 | 8080 | 8090 | 8090 | 8080 | 1158 |
| 343 | 20240119 | 131300 | 1921113440 | 8090 | 8090 | 8090 | 8090 | 137 |
| 344 | 20240119 | 131200 | 1920005110 | 8090 | 8090 | 8090 | 8090 | 114 |
| 345 | 20240119 | 131100 | 1919082850 | 8090 | 8080 | 8090 | 8070 | 1153 |
| 346 | 20240119 | 131000 | 1909771710 | 8070 | 8090 | 8090 | 8070 | 754 |
| 347 | 20240119 | 130900 | 1903682220 | 8090 | 8090 | 8090 | 8090 | 78 |
| 348 | 20240119 | 130800 | 1903051200 | 8090 | 8090 | 8090 | 8080 | 455 |
| 349 | 20240119 | 130700 | 1899372250 | 8080 | 8080 | 8080 | 8070 | 160 |
| 350 | 20240119 | 130600 | 1898080000 | 8070 | 8110 | 8110 | 8070 | 4184 |
| 351 | 20240119 | 130500 | 1864267120 | 8090 | 8130 | 8130 | 8090 | 594 |
| 352 | 20240119 | 130400 | 1859455900 | 8130 | 8130 | 8130 | 8130 | 135 |
| 353 | 20240119 | 130300 | 1858358350 | 8120 | 8120 | 8120 | 8120 | 109 |
| 354 | 20240119 | 130200 | 1857473270 | 8120 | 8120 | 8120 | 8120 | 57 |
| 355 | 20240119 | 130100 | 1857010430 | 8100 | 8130 | 8130 | 8100 | 824 |
| 356 | 20240119 | 130000 | 1850328220 | 8130 | 8130 | 8130 | 8130 | 177 |
| 357 | 20240119 | 125900 | 1848889210 | 8130 | 8120 | 8130 | 8120 | 399 |
| 358 | 20240119 | 125800 | 1845649310 | 8120 | 8120 | 8120 | 8120 | 98 |
| 359 | 20240119 | 125700 | 1844853550 | 8110 | 8130 | 8130 | 8110 | 63 |
| 360 | 20240119 | 125600 | 1844341460 | 8130 | 8130 | 8130 | 8110 | 187 |
| 361 | 20240119 | 125500 | 1842822970 | 8130 | 8130 | 8130 | 8130 | 81 |
| 362 | 20240119 | 125400 | 1842164440 | 8130 | 8130 | 8130 | 8130 | 76 |
| 363 | 20240119 | 125300 | 1841546560 | 8110 | 8130 | 8130 | 8110 | 98 |
| 364 | 20240119 | 125200 | 1840749860 | 8130 | 8130 | 8130 | 8110 | 241 |
| 365 | 20240119 | 125100 | 1838793530 | 8130 | 8140 | 8140 | 8090 | 1383 |
| 366 | 20240119 | 125000 | 1827600770 | 8140 | 8140 | 8140 | 8140 | 106 |
| 367 | 20240119 | 124900 | 1826737930 | 8140 | 8130 | 8140 | 8130 | 67 |
| 368 | 20240119 | 124800 | 1826192840 | 8140 | 8110 | 8140 | 8110 | 3300 |
| 369 | 20240119 | 124700 | 1799361550 | 8110 | 8120 | 8120 | 8110 | 206 |
| 370 | 20240119 | 124600 | 1797690690 | 8120 | 8130 | 8130 | 8120 | 160 |
| 371 | 20240119 | 124500 | 1796390880 | 8090 | 8130 | 8130 | 8090 | 178 |
| 372 | 20240119 | 124400 | 1794947180 | 8130 | 8130 | 8130 | 8110 | 641 |
| 373 | 20240119 | 124300 | 1789740250 | 8140 | 8150 | 8150 | 8140 | 32 |
| 374 | 20240119 | 124200 | 1789479580 | 8150 | 8150 | 8150 | 8100 | 9080 |
| 375 | 20240119 | 124100 | 1715900220 | 8150 | 8160 | 8160 | 8110 | 728 |
| 376 | 20240119 | 124000 | 1709987690 | 8160 | 8160 | 8160 | 8120 | 471 |
| 377 | 20240119 | 123900 | 1706148910 | 8150 | 8160 | 8160 | 8150 | 120 |
| 378 | 20240119 | 123800 | 1705169940 | 8160 | 8160 | 8160 | 8160 | 19 |
| 379 | 20240119 | 123700 | 1705014900 | 8160 | 8160 | 8160 | 8160 | 196 |
| 380 | 20240119 | 123600 | 1703415540 | 8160 | 8160 | 8160 | 8160 | 53 |
| 381 | 20240119 | 123500 | 1702983060 | 8140 | 8160 | 8160 | 8140 | 149 |
| 382 | 20240119 | 123400 | 1701768940 | 8160 | 8160 | 8160 | 8160 | 93 |
| 383 | 20240119 | 123300 | 1701010060 | 8160 | 8160 | 8160 | 8160 | 74 |
| 384 | 20240119 | 123200 | 1700406220 | 8160 | 8150 | 8160 | 8150 | 440 |
| 385 | 20240119 | 123100 | 1696818730 | 8150 | 8150 | 8160 | 8150 | 256 |
| 386 | 20240119 | 123000 | 1694731770 | 8130 | 8160 | 8160 | 8130 | 182 |
| 387 | 20240119 | 122900 | 1693249230 | 8160 | 8160 | 8160 | 8160 | 74 |
| 388 | 20240119 | 122800 | 1692645390 | 8160 | 8160 | 8160 | 8160 | 77 |
| 389 | 20240119 | 122700 | 1692017070 | 8160 | 8150 | 8160 | 8150 | 86 |
| 390 | 20240119 | 122600 | 1691316160 | 8150 | 8150 | 8150 | 8150 | 1075 |
| 391 | 20240119 | 122500 | 1682554910 | 8150 | 8150 | 8150 | 8120 | 248 |
| 392 | 20240119 | 122400 | 1680536280 | 8150 | 8150 | 8150 | 8150 | 36 |
| 393 | 20240119 | 122300 | 1680242880 | 8150 | 8150 | 8150 | 8150 | 31 |
| 394 | 20240119 | 122200 | 1679990230 | 8150 | 8150 | 8150 | 8150 | 124 |
| 395 | 20240119 | 122100 | 1678979630 | 8160 | 8150 | 8160 | 8150 | 120 |
| 396 | 20240119 | 122000 | 1678000860 | 8160 | 8160 | 8160 | 8150 | 36 |
| 397 | 20240119 | 121900 | 1677707200 | 8140 | 8160 | 8160 | 8140 | 161 |
| 398 | 20240119 | 121800 | 1676394500 | 8160 | 8160 | 8170 | 8160 | 146 |
| 399 | 20240119 | 121700 | 1675202530 | 8160 | 8150 | 8160 | 8150 | 842 |
| 400 | 20240119 | 121600 | 1668332810 | 8140 | 8160 | 8160 | 8140 | 155 |
| 401 | 20240119 | 121500 | 1667070010 | 8150 | 8150 | 8150 | 8150 | 300 |
| 402 | 20240119 | 121400 | 1664625010 | 8150 | 8150 | 8160 | 8140 | 1062 |
| 403 | 20240119 | 121300 | 1655970680 | 8140 | 8150 | 8150 | 8140 | 520 |
| 404 | 20240119 | 121200 | 1651736780 | 8140 | 8140 | 8150 | 8140 | 153 |
| 405 | 20240119 | 121100 | 1650490220 | 8150 | 8150 | 8150 | 8150 | 14 |
| 406 | 20240119 | 121000 | 1650376120 | 8150 | 8150 | 8150 | 8150 | 86 |
| 407 | 20240119 | 120900 | 1649675220 | 8150 | 8150 | 8150 | 8110 | 299 |
| 408 | 20240119 | 120800 | 1647241310 | 8150 | 8150 | 8150 | 8150 | 78 |
| 409 | 20240119 | 120700 | 1646605610 | 8150 | 8150 | 8150 | 8150 | 79 |
| 410 | 20240119 | 120600 | 1645961760 | 8130 | 8150 | 8150 | 8130 | 154 |
| 411 | 20240119 | 120500 | 1644709160 | 8150 | 8150 | 8150 | 8150 | 119 |
| 412 | 20240119 | 120400 | 1643739310 | 8150 | 8150 | 8150 | 8110 | 295 |
| 413 | 20240119 | 120300 | 1641340890 | 8140 | 8140 | 8140 | 8140 | 218 |
| 414 | 20240119 | 120200 | 1639566370 | 8140 | 8140 | 8140 | 8140 | 71 |
| 415 | 20240119 | 120100 | 1638988430 | 8140 | 8140 | 8140 | 8140 | 156 |
| 416 | 20240119 | 120000 | 1637718590 | 8140 | 8120 | 8140 | 8120 | 79 |
| 417 | 20240119 | 115900 | 1637075650 | 8140 | 8120 | 8140 | 8120 | 154 |
| 418 | 20240119 | 115800 | 1635823810 | 8120 | 8130 | 8140 | 8110 | 694 |
| 419 | 20240119 | 115700 | 1630193710 | 8110 | 8120 | 8140 | 8110 | 179 |
| 420 | 20240119 | 115600 | 1628738800 | 8140 | 8110 | 8140 | 8110 | 568 |
| 421 | 20240119 | 115500 | 1624129890 | 8110 | 8120 | 8120 | 8110 | 743 |
| 422 | 20240119 | 115400 | 1618096930 | 8130 | 8140 | 8150 | 8130 | 233 |
| 423 | 20240119 | 115300 | 1616200560 | 8130 | 8150 | 8150 | 8130 | 666 |
| 424 | 20240119 | 115200 | 1610784480 | 8150 | 8150 | 8150 | 8140 | 99 |
| 425 | 20240119 | 115100 | 1609977680 | 8140 | 8130 | 8150 | 8130 | 314 |
| 426 | 20240119 | 115000 | 1607421130 | 8150 | 8150 | 8150 | 8120 | 99 |
| 427 | 20240119 | 114900 | 1606614430 | 8150 | 8150 | 8150 | 8110 | 142 |
| 428 | 20240119 | 114800 | 1605457370 | 8110 | 8160 | 8160 | 8110 | 121 |
| 429 | 20240119 | 114700 | 1604474310 | 8100 | 8140 | 8160 | 8100 | 2563 |
| 430 | 20240119 | 114600 | 1583682700 | 8140 | 8160 | 8160 | 8140 | 109 |
| 431 | 20240119 | 114500 | 1582793360 | 8170 | 8170 | 8170 | 8140 | 130 |
| 432 | 20240119 | 114400 | 1581731410 | 8140 | 8180 | 8180 | 8140 | 655 |
| 433 | 20240119 | 114300 | 1576393190 | 8180 | 8150 | 8180 | 8140 | 186 |
| 434 | 20240119 | 114200 | 1574875100 | 8180 | 8180 | 8180 | 8180 | 103 |
| 435 | 20240119 | 114100 | 1574032560 | 8140 | 8180 | 8180 | 8140 | 166 |
| 436 | 20240119 | 114000 | 1572674880 | 8140 | 8180 | 8180 | 8140 | 169 |
| 437 | 20240119 | 113900 | 1571296460 | 8140 | 8140 | 8140 | 8140 | 6 |
| 438 | 20240119 | 113800 | 1571247620 | 8180 | 8180 | 8180 | 8130 | 179 |
| 439 | 20240119 | 113700 | 1569787620 | 8180 | 8140 | 8180 | 8140 | 128 |
| 440 | 20240119 | 113600 | 1568740780 | 8180 | 8130 | 8180 | 8120 | 582 |
| 441 | 20240119 | 113500 | 1564007130 | 8130 | 8130 | 8130 | 8130 | 6 |
| 442 | 20240119 | 113400 | 1563958350 | 8180 | 8180 | 8180 | 8130 | 82 |
| 443 | 20240119 | 113300 | 1563287840 | 8120 | 8170 | 8180 | 8120 | 2646 |
| 444 | 20240119 | 113200 | 1541752430 | 8190 | 8160 | 8190 | 8160 | 77 |
| 445 | 20240119 | 113100 | 1541121950 | 8190 | 8170 | 8190 | 8170 | 101 |
| 446 | 20240119 | 113000 | 1540294880 | 8190 | 8190 | 8190 | 8190 | 40 |
| 447 | 20240119 | 112900 | 1539967280 | 8180 | 8180 | 8190 | 8180 | 551 |
| 448 | 20240119 | 112800 | 1535459020 | 8160 | 8180 | 8180 | 8160 | 349 |
| 449 | 20240119 | 112700 | 1532604300 | 8160 | 8180 | 8180 | 8160 | 222 |
| 450 | 20240119 | 112600 | 1530790160 | 8180 | 8160 | 8180 | 8160 | 46 |
| 451 | 20240119 | 112500 | 1530414000 | 8180 | 8170 | 8180 | 8170 | 163 |
| 452 | 20240119 | 112400 | 1529081160 | 8150 | 8180 | 8180 | 8150 | 71 |
| 453 | 20240119 | 112300 | 1528500530 | 8180 | 8170 | 8180 | 8150 | 185 |
| 454 | 20240119 | 112200 | 1526988870 | 8150 | 8170 | 8180 | 8150 | 1342 |
| 455 | 20240119 | 112100 | 1516026130 | 8170 | 8150 | 8170 | 8150 | 80 |
| 456 | 20240119 | 112000 | 1515372650 | 8170 | 8150 | 8170 | 8150 | 226 |
| 457 | 20240119 | 111900 | 1513528750 | 8170 | 8160 | 8170 | 8150 | 754 |
| 458 | 20240119 | 111800 | 1507373600 | 8150 | 8150 | 8160 | 8150 | 71 |
| 459 | 20240119 | 111700 | 1506794390 | 8160 | 8160 | 8160 | 8130 | 261 |
| 460 | 20240119 | 111600 | 1504667260 | 8130 | 8160 | 8160 | 8130 | 83 |
| 461 | 20240119 | 111500 | 1503991960 | 8160 | 8130 | 8160 | 8130 | 67 |
| 462 | 20240119 | 111400 | 1503445390 | 8170 | 8160 | 8170 | 8130 | 155 |
| 463 | 20240119 | 111300 | 1502179980 | 8160 | 8160 | 8160 | 8160 | 76 |
| 464 | 20240119 | 111200 | 1501559820 | 8120 | 8160 | 8160 | 8120 | 268 |
| 465 | 20240119 | 111100 | 1499378980 | 8160 | 8130 | 8160 | 8130 | 50 |
| 466 | 20240119 | 111000 | 1498971160 | 8160 | 8170 | 8170 | 8120 | 194 |
| 467 | 20240119 | 110900 | 1497387590 | 8110 | 8160 | 8160 | 8110 | 895 |
| 468 | 20240119 | 110800 | 1490117690 | 8170 | 8170 | 8170 | 8120 | 169 |
| 469 | 20240119 | 110700 | 1488739610 | 8120 | 8120 | 8120 | 8120 | 86 |
| 470 | 20240119 | 110600 | 1488041290 | 8130 | 8170 | 8170 | 8130 | 168 |
| 471 | 20240119 | 110500 | 1486668970 | 8120 | 8120 | 8170 | 8120 | 134 |
| 472 | 20240119 | 110400 | 1485577440 | 8110 | 8170 | 8170 | 8110 | 112 |
| 473 | 20240119 | 110300 | 1484662700 | 8160 | 8110 | 8160 | 8110 | 505 |
| 474 | 20240119 | 110200 | 1480542150 | 8150 | 8110 | 8160 | 8110 | 188 |
| 475 | 20240119 | 110100 | 1479009090 | 8110 | 8110 | 8160 | 8110 | 299 |
| 476 | 20240119 | 110000 | 1476576850 | 8110 | 8160 | 8160 | 8110 | 120 |
| 477 | 20240119 | 105900 | 1475597900 | 8110 | 8160 | 8160 | 8110 | 46 |
| 478 | 20240119 | 105800 | 1475222790 | 8110 | 8120 | 8160 | 8110 | 168 |
| 479 | 20240119 | 105700 | 1473855010 | 8160 | 8160 | 8160 | 8120 | 111 |
| 480 | 20240119 | 105600 | 1472949490 | 8120 | 8160 | 8160 | 8120 | 158 |
| 481 | 20240119 | 105500 | 1471663650 | 8120 | 8160 | 8160 | 8120 | 82 |
| 482 | 20240119 | 105400 | 1470994730 | 8130 | 8130 | 8160 | 8130 | 277 |
| 483 | 20240119 | 105300 | 1468739390 | 8160 | 8140 | 8170 | 8140 | 278 |
| 484 | 20240119 | 105200 | 1466475560 | 8160 | 8150 | 8160 | 8140 | 1044 |
| 485 | 20240119 | 105100 | 1457967370 | 8150 | 8150 | 8170 | 8140 | 834 |
| 486 | 20240119 | 105000 | 1451169990 | 8150 | 8170 | 8170 | 8150 | 929 |
| 487 | 20240119 | 104900 | 1443594440 | 8150 | 8170 | 8170 | 8150 | 105 |
| 488 | 20240119 | 104800 | 1442736690 | 8170 | 8160 | 8170 | 8150 | 92 |
| 489 | 20240119 | 104700 | 1441985360 | 8160 | 8160 | 8170 | 8150 | 2550 |
| 490 | 20240119 | 104600 | 1421190970 | 8160 | 8170 | 8170 | 8150 | 260 |
| 491 | 20240119 | 104500 | 1419067970 | 8150 | 8130 | 8150 | 8130 | 385 |
| 492 | 20240119 | 104400 | 1415932820 | 8140 | 8130 | 8140 | 8130 | 117 |
| 493 | 20240119 | 104300 | 1414980700 | 8130 | 8140 | 8140 | 8130 | 105 |
| 494 | 20240119 | 104200 | 1414126060 | 8130 | 8130 | 8140 | 8130 | 826 |
| 495 | 20240119 | 104100 | 1407408970 | 8130 | 8130 | 8130 | 8130 | 91 |
| 496 | 20240119 | 104000 | 1406669140 | 8140 | 8140 | 8140 | 8130 | 973 |
| 497 | 20240119 | 103900 | 1398756420 | 8130 | 8130 | 8140 | 8130 | 29 |
| 498 | 20240119 | 103800 | 1398520600 | 8130 | 8130 | 8130 | 8130 | 1 |
| 499 | 20240119 | 103700 | 1398512470 | 8120 | 8120 | 8120 | 8120 | 5 |
| 500 | 20240119 | 103600 | 1398471870 | 8120 | 8140 | 8140 | 8120 | 6 |
| 501 | 20240119 | 103500 | 1398423130 | 8110 | 8130 | 8130 | 8110 | 101 |
| 502 | 20240119 | 103400 | 1397603820 | 8130 | 8100 | 8130 | 8100 | 7 |
| 503 | 20240119 | 103300 | 1397547090 | 8120 | 8080 | 8120 | 8080 | 3095 |
| 504 | 20240119 | 103200 | 1372488050 | 8080 | 8090 | 8090 | 8080 | 1053 |
| 505 | 20240119 | 103100 | 1363979280 | 8080 | 8080 | 8080 | 8080 | 5 |
| 506 | 20240119 | 103000 | 1363938880 | 8080 | 8080 | 8080 | 8080 | 141 |
| 507 | 20240119 | 102900 | 1362799600 | 8070 | 8070 | 8070 | 8070 | 231 |
| 508 | 20240119 | 102800 | 1360935430 | 8060 | 8080 | 8080 | 8060 | 1995 |
| 509 | 20240119 | 102700 | 1344830740 | 8090 | 8090 | 8090 | 8080 | 6522 |
| 510 | 20240119 | 102600 | 1292123350 | 8090 | 8090 | 8100 | 8090 | 2282 |
| 511 | 20240119 | 102500 | 1273661750 | 8100 | 8110 | 8110 | 8080 | 5881 |
| 512 | 20240119 | 102400 | 1226068680 | 8100 | 8110 | 8110 | 8100 | 205 |
| 513 | 20240119 | 102300 | 1224406190 | 8110 | 8100 | 8110 | 8100 | 1372 |
| 514 | 20240119 | 102200 | 1213291990 | 8100 | 8110 | 8110 | 8100 | 1956 |
| 515 | 20240119 | 102100 | 1197448160 | 8110 | 8110 | 8110 | 8110 | 223 |
| 516 | 20240119 | 102000 | 1195639630 | 8100 | 8100 | 8100 | 8100 | 1007 |
| 517 | 20240119 | 101900 | 1187482930 | 8100 | 8100 | 8100 | 8100 | 1315 |
| 518 | 20240119 | 101800 | 1176831430 | 8120 | 8120 | 8130 | 8100 | 13946 |
| 519 | 20240119 | 101700 | 1063819060 | 8110 | 8120 | 8120 | 8110 | 3356 |
| 520 | 20240119 | 101600 | 1036568400 | 8120 | 8140 | 8160 | 8120 | 6761 |
| 521 | 20240119 | 101500 | 981583140 | 8150 | 8150 | 8160 | 8150 | 2049 |
| 522 | 20240119 | 101400 | 964883780 | 8150 | 8150 | 8160 | 8150 | 433 |
| 523 | 20240119 | 101300 | 961354730 | 8150 | 8150 | 8150 | 8150 | 5 |
| 524 | 20240119 | 101200 | 961313980 | 8150 | 8160 | 8160 | 8150 | 2765 |
| 525 | 20240119 | 101100 | 938779180 | 8160 | 8160 | 8170 | 8160 | 2334 |
| 526 | 20240119 | 101000 | 919733730 | 8160 | 8160 | 8160 | 8160 | 6 |
| 527 | 20240119 | 100900 | 919684770 | 8180 | 8180 | 8180 | 8180 | 1 |
| 528 | 20240119 | 100800 | 919676590 | 8170 | 8170 | 8170 | 8170 | 122 |
| 529 | 20240119 | 100700 | 918679850 | 8170 | 8170 | 8170 | 8170 | 100 |
| 530 | 20240119 | 100600 | 917862850 | 8160 | 8170 | 8170 | 8160 | 12 |
| 531 | 20240119 | 100500 | 917764870 | 8170 | 8180 | 8180 | 8170 | 1399 |
| 532 | 20240119 | 100400 | 906335030 | 8180 | 8180 | 8180 | 8180 | 27 |
| 533 | 20240119 | 100300 | 906114170 | 8180 | 8200 | 8200 | 8180 | 405 |
| 534 | 20240119 | 100200 | 902801250 | 8180 | 8180 | 8180 | 8180 | 75 |
| 535 | 20240119 | 100100 | 902187750 | 8170 | 8170 | 8170 | 8170 | 6 |
| 536 | 20240119 | 100000 | 902138730 | 8200 | 8170 | 8200 | 8170 | 238 |
| 537 | 20240119 | 095900 | 900190610 | 8200 | 8170 | 8200 | 8170 | 168 |
| 538 | 20240119 | 095800 | 898814660 | 8190 | 8160 | 8190 | 8160 | 91 |
| 539 | 20240119 | 095700 | 898069520 | 8170 | 8170 | 8170 | 8170 | 252 |
| 540 | 20240119 | 095600 | 896010680 | 8170 | 8170 | 8170 | 8150 | 3029 |
| 541 | 20240119 | 095500 | 871290570 | 8160 | 8160 | 8170 | 8160 | 355 |
| 542 | 20240119 | 095400 | 868393270 | 8160 | 8220 | 8220 | 8160 | 1064 |
| 543 | 20240119 | 095300 | 859705340 | 8170 | 8180 | 8180 | 8170 | 1626 |
| 544 | 20240119 | 095200 | 846412870 | 8190 | 8200 | 8200 | 8190 | 768 |
| 545 | 20240119 | 095100 | 840122350 | 8200 | 8250 | 8250 | 8200 | 1237 |
| 546 | 20240119 | 095000 | 829975190 | 8210 | 8250 | 8250 | 8210 | 456 |
| 547 | 20240119 | 094900 | 826231390 | 8210 | 8200 | 8210 | 8200 | 6 |
| 548 | 20240119 | 094800 | 826182180 | 8200 | 8200 | 8200 | 8200 | 5 |
| 549 | 20240119 | 094700 | 826141180 | 8200 | 8200 | 8200 | 8200 | 17 |
| 550 | 20240119 | 094600 | 826001780 | 8200 | 8200 | 8200 | 8200 | 401 |
| 551 | 20240119 | 094500 | 822713580 | 8190 | 8180 | 8190 | 8180 | 109 |
| 552 | 20240119 | 094400 | 821821870 | 8180 | 8180 | 8180 | 8180 | 416 |
| 553 | 20240119 | 094300 | 818418990 | 8190 | 8190 | 8190 | 8190 | 1 |
| 554 | 20240119 | 094200 | 818410800 | 8180 | 8180 | 8180 | 8180 | 2016 |
| 555 | 20240119 | 094100 | 801919920 | 8180 | 8180 | 8180 | 8180 | 5 |
| 556 | 20240119 | 094000 | 801879020 | 8200 | 8190 | 8200 | 8190 | 454 |
| 557 | 20240119 | 093900 | 798158630 | 8170 | 8180 | 8180 | 8170 | 647 |
| 558 | 20240119 | 093800 | 792866220 | 8180 | 8190 | 8190 | 8180 | 255 |
| 559 | 20240119 | 093700 | 790777820 | 8190 | 8180 | 8190 | 8180 | 58 |
| 560 | 20240119 | 093600 | 790302860 | 8180 | 8180 | 8180 | 8180 | 5 |
| 561 | 20240119 | 093500 | 790261960 | 8180 | 8180 | 8180 | 8170 | 1707 |
| 562 | 20240119 | 093400 | 776309240 | 8180 | 8180 | 8190 | 8180 | 217 |
| 563 | 20240119 | 093300 | 774534130 | 8180 | 8180 | 8180 | 8180 | 105 |
| 564 | 20240119 | 093200 | 773675230 | 8180 | 8190 | 8200 | 8180 | 471 |
| 565 | 20240119 | 093100 | 769821430 | 8180 | 8190 | 8190 | 8180 | 479 |
| 566 | 20240119 | 093000 | 765898470 | 8180 | 8170 | 8180 | 8170 | 438 |
| 567 | 20240119 | 092900 | 762315780 | 8180 | 8170 | 8180 | 8170 | 321 |
| 568 | 20240119 | 092800 | 759691160 | 8180 | 8180 | 8180 | 8170 | 1662 |
| 569 | 20240119 | 092700 | 746096920 | 8180 | 8190 | 8190 | 8180 | 180 |
| 570 | 20240119 | 092600 | 744622780 | 8190 | 8210 | 8210 | 8190 | 1319 |
| 571 | 20240119 | 092500 | 733807660 | 8210 | 8240 | 8240 | 8200 | 451 |
| 572 | 20240119 | 092400 | 730107340 | 8200 | 8200 | 8200 | 8200 | 5 |
| 573 | 20240119 | 092300 | 730066340 | 8250 | 8250 | 8250 | 8250 | 1 |
| 574 | 20240119 | 092200 | 730058090 | 8200 | 8220 | 8220 | 8200 | 1563 |
| 575 | 20240119 | 092100 | 717220780 | 8220 | 8220 | 8220 | 8220 | 5 |
| 576 | 20240119 | 092000 | 717179680 | 8220 | 8270 | 8270 | 8220 | 767 |
| 577 | 20240119 | 091900 | 710849940 | 8270 | 8270 | 8270 | 8220 | 954 |
| 578 | 20240119 | 091800 | 703005890 | 8270 | 8200 | 8270 | 8200 | 3304 |
| 579 | 20240119 | 091700 | 675687920 | 8200 | 8200 | 8200 | 8200 | 64 |
| 580 | 20240119 | 091600 | 675163120 | 8190 | 8190 | 8240 | 8180 | 2290 |
| 581 | 20240119 | 091500 | 656336050 | 8190 | 8220 | 8220 | 8190 | 208 |
| 582 | 20240119 | 091400 | 654632380 | 8190 | 8190 | 8190 | 8190 | 6 |
| 583 | 20240119 | 091300 | 654583240 | 8190 | 8180 | 8190 | 8180 | 273 |
| 584 | 20240119 | 091200 | 652348090 | 8230 | 8170 | 8230 | 8170 | 1446 |
| 585 | 20240119 | 091100 | 640485230 | 8150 | 8180 | 8180 | 8150 | 3347 |
| 586 | 20240119 | 091000 | 613159650 | 8180 | 8210 | 8210 | 8180 | 1663 |
| 587 | 20240119 | 090900 | 599527570 | 8190 | 8180 | 8190 | 8180 | 237 |
| 588 | 20240119 | 090800 | 597588850 | 8180 | 8180 | 8180 | 8180 | 892 |
| 589 | 20240119 | 090700 | 590292290 | 8190 | 8210 | 8210 | 8180 | 1629 |
| 590 | 20240119 | 090600 | 576947570 | 8210 | 8230 | 8250 | 8210 | 856 |
| 591 | 20240119 | 090500 | 569912790 | 8250 | 8250 | 8250 | 8250 | 226 |
| 592 | 20240119 | 090400 | 568048290 | 8250 | 8250 | 8260 | 8190 | 3637 |
| 593 | 20240119 | 090300 | 538129050 | 8200 | 8180 | 8260 | 8180 | 3794 |
| 594 | 20240119 | 090200 | 506967050 | 8190 | 8110 | 8190 | 8080 | 11882 |
| 595 | 20240119 | 090100 | 410469540 | 8160 | 8200 | 8230 | 8110 | 9252 |
| 596 | 20240119 | 090000 | 335084690 | 8200 | 8210 | 8270 | 8200 | 40815 |