32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 3 | 20240119 | 185600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 4 | 20240119 | 185500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 5 | 20240119 | 185400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 6 | 20240119 | 185300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 7 | 20240119 | 185200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 8 | 20240119 | 185100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 9 | 20240119 | 185000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 10 | 20240119 | 184900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 11 | 20240119 | 184800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 12 | 20240119 | 184700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 13 | 20240119 | 184600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 14 | 20240119 | 184500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 15 | 20240119 | 184400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 16 | 20240119 | 184300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 17 | 20240119 | 184200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 18 | 20240119 | 184100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 19 | 20240119 | 184000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 20 | 20240119 | 183900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 21 | 20240119 | 183800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 22 | 20240119 | 183700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 23 | 20240119 | 183600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 24 | 20240119 | 183500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 25 | 20240119 | 183400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 26 | 20240119 | 183300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 27 | 20240119 | 183200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 28 | 20240119 | 183100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 29 | 20240119 | 183000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 30 | 20240119 | 182900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 31 | 20240119 | 182800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 32 | 20240119 | 182700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 33 | 20240119 | 182600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 34 | 20240119 | 182500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 35 | 20240119 | 182400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 36 | 20240119 | 182300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 37 | 20240119 | 182200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 38 | 20240119 | 182100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 39 | 20240119 | 182000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 40 | 20240119 | 181900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 41 | 20240119 | 181800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 42 | 20240119 | 181700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 43 | 20240119 | 181600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 44 | 20240119 | 181500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 45 | 20240119 | 181400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 46 | 20240119 | 181300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 47 | 20240119 | 181200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 48 | 20240119 | 181100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 49 | 20240119 | 181000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 50 | 20240119 | 180900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 51 | 20240119 | 180800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 52 | 20240119 | 180700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 53 | 20240119 | 180600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 54 | 20240119 | 180500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 55 | 20240119 | 180400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 56 | 20240119 | 180300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 57 | 20240119 | 180200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 58 | 20240119 | 180100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 59 | 20240119 | 180000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 60 | 20240119 | 175900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 61 | 20240119 | 175800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 62 | 20240119 | 175700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 63 | 20240119 | 175600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 64 | 20240119 | 175500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 65 | 20240119 | 175400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 66 | 20240119 | 175300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 67 | 20240119 | 175200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 68 | 20240119 | 175100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 69 | 20240119 | 175000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 70 | 20240119 | 174900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 71 | 20240119 | 174800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 72 | 20240119 | 174700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 73 | 20240119 | 174600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 74 | 20240119 | 174500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 75 | 20240119 | 174400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 76 | 20240119 | 174300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 77 | 20240119 | 174200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 78 | 20240119 | 174100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 79 | 20240119 | 174000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 80 | 20240119 | 173900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 81 | 20240119 | 173800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 82 | 20240119 | 173700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 83 | 20240119 | 173600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 84 | 20240119 | 173500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 85 | 20240119 | 173400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 86 | 20240119 | 173300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 87 | 20240119 | 173200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 88 | 20240119 | 173100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 89 | 20240119 | 173000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 90 | 20240119 | 172900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 91 | 20240119 | 172800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 92 | 20240119 | 172700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 93 | 20240119 | 172600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 94 | 20240119 | 172500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 95 | 20240119 | 172400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 96 | 20240119 | 172300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 97 | 20240119 | 172200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 98 | 20240119 | 172100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 99 | 20240119 | 172000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 100 | 20240119 | 171900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 101 | 20240119 | 171800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 102 | 20240119 | 171700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 103 | 20240119 | 171600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 104 | 20240119 | 171500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 105 | 20240119 | 171400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 106 | 20240119 | 171300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 107 | 20240119 | 171200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 108 | 20240119 | 171100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 109 | 20240119 | 171000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 110 | 20240119 | 170900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 111 | 20240119 | 170800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 112 | 20240119 | 170700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 113 | 20240119 | 170600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 114 | 20240119 | 170500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 115 | 20240119 | 170400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 116 | 20240119 | 170300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 117 | 20240119 | 170200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 118 | 20240119 | 170100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 119 | 20240119 | 170000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 120 | 20240119 | 165900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 121 | 20240119 | 165800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 122 | 20240119 | 165700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 123 | 20240119 | 165600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 124 | 20240119 | 165500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 125 | 20240119 | 165400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 126 | 20240119 | 165300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 127 | 20240119 | 165200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 128 | 20240119 | 165100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 129 | 20240119 | 165000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 130 | 20240119 | 164900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 131 | 20240119 | 164800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 132 | 20240119 | 164700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 133 | 20240119 | 164600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 134 | 20240119 | 164500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 135 | 20240119 | 164400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 136 | 20240119 | 164300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 137 | 20240119 | 164200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 138 | 20240119 | 164100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 139 | 20240119 | 164000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 140 | 20240119 | 163900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 141 | 20240119 | 163800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 142 | 20240119 | 163700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 143 | 20240119 | 163600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 144 | 20240119 | 163500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 145 | 20240119 | 163400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 146 | 20240119 | 163300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 147 | 20240119 | 163200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 148 | 20240119 | 163100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 149 | 20240119 | 163000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 150 | 20240119 | 162900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 151 | 20240119 | 162800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 152 | 20240119 | 162700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 153 | 20240119 | 162600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 154 | 20240119 | 162500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 155 | 20240119 | 162400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 156 | 20240119 | 162300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 157 | 20240119 | 162200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 158 | 20240119 | 162100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 159 | 20240119 | 162000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 160 | 20240119 | 161900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 161 | 20240119 | 161800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 162 | 20240119 | 161700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 163 | 20240119 | 161600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 164 | 20240119 | 161500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 165 | 20240119 | 161400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 166 | 20240119 | 161300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 167 | 20240119 | 161200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 168 | 20240119 | 161100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 169 | 20240119 | 161000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 170 | 20240119 | 160900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 171 | 20240119 | 160800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 172 | 20240119 | 160700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 173 | 20240119 | 160600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 174 | 20240119 | 160500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 175 | 20240119 | 160400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 176 | 20240119 | 160300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 177 | 20240119 | 160200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 178 | 20240119 | 160100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 179 | 20240119 | 160000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 180 | 20240119 | 155900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 181 | 20240119 | 155800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 182 | 20240119 | 155700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 183 | 20240119 | 155600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 184 | 20240119 | 155500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 185 | 20240119 | 155400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 186 | 20240119 | 155300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 187 | 20240119 | 155200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 188 | 20240119 | 155100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 189 | 20240119 | 155000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 190 | 20240119 | 154900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 191 | 20240119 | 154800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 192 | 20240119 | 154700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 193 | 20240119 | 154600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 194 | 20240119 | 154500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 195 | 20240119 | 154400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 196 | 20240119 | 154300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 197 | 20240119 | 154200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 198 | 20240119 | 154100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 199 | 20240119 | 154000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 200 | 20240119 | 153900 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 201 | 20240119 | 153800 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 202 | 20240119 | 153700 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 203 | 20240119 | 153600 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 204 | 20240119 | 153500 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 205 | 20240119 | 153400 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 206 | 20240119 | 153300 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 207 | 20240119 | 153200 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 208 | 20240119 | 153100 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 209 | 20240119 | 153000 | 2140260580 | 15030 | 15030 | 15030 | 15030 | 3377 |
| 210 | 20240119 | 152900 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 211 | 20240119 | 152800 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 212 | 20240119 | 152700 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 213 | 20240119 | 152600 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 214 | 20240119 | 152500 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 215 | 20240119 | 152400 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 216 | 20240119 | 152300 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 217 | 20240119 | 152200 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 218 | 20240119 | 152100 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 219 | 20240119 | 152000 | 2089504270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 220 | 20240119 | 151900 | 2089504270 | 15060 | 15060 | 15060 | 15040 | 1695 |
| 221 | 20240119 | 151800 | 2063992960 | 15060 | 15070 | 15070 | 15060 | 120 |
| 222 | 20240119 | 151700 | 2062185650 | 15050 | 15080 | 15080 | 15050 | 3024 |
| 223 | 20240119 | 151600 | 2016657160 | 15080 | 15080 | 15080 | 15080 | 29 |
| 224 | 20240119 | 151500 | 2016219840 | 15060 | 15080 | 15080 | 15060 | 142 |
| 225 | 20240119 | 151400 | 2014080860 | 15080 | 15070 | 15080 | 15060 | 820 |
| 226 | 20240119 | 151300 | 2001722850 | 15060 | 15060 | 15060 | 15060 | 590 |
| 227 | 20240119 | 151200 | 1992837450 | 15070 | 15060 | 15070 | 15060 | 536 |
| 228 | 20240119 | 151100 | 1984765130 | 15060 | 15060 | 15060 | 15060 | 130 |
| 229 | 20240119 | 151000 | 1982807330 | 15070 | 15060 | 15070 | 15060 | 282 |
| 230 | 20240119 | 150900 | 1978559070 | 15060 | 15070 | 15070 | 15060 | 378 |
| 231 | 20240119 | 150800 | 1972865740 | 15070 | 15070 | 15070 | 15070 | 85 |
| 232 | 20240119 | 150700 | 1971584790 | 15070 | 15070 | 15080 | 15070 | 79 |
| 233 | 20240119 | 150600 | 1970394250 | 15070 | 15060 | 15070 | 15060 | 69 |
| 234 | 20240119 | 150500 | 1969354990 | 15060 | 15060 | 15060 | 15060 | 30 |
| 235 | 20240119 | 150400 | 1968903190 | 15060 | 15070 | 15080 | 15060 | 49 |
| 236 | 20240119 | 150300 | 1968164890 | 15070 | 15070 | 15070 | 15070 | 141 |
| 237 | 20240119 | 150200 | 1966040020 | 15070 | 15070 | 15070 | 15070 | 54 |
| 238 | 20240119 | 150100 | 1965226240 | 15070 | 15070 | 15070 | 15070 | 334 |
| 239 | 20240119 | 150000 | 1960192860 | 15070 | 15060 | 15070 | 15060 | 60 |
| 240 | 20240119 | 145900 | 1959288960 | 15060 | 15070 | 15070 | 15060 | 417 |
| 241 | 20240119 | 145800 | 1953008840 | 15070 | 15070 | 15070 | 15070 | 34 |
| 242 | 20240119 | 145700 | 1952496460 | 15060 | 15070 | 15070 | 15060 | 80 |
| 243 | 20240119 | 145600 | 1951291630 | 15070 | 15060 | 15070 | 15060 | 99 |
| 244 | 20240119 | 145500 | 1949800670 | 15060 | 15060 | 15060 | 15050 | 2016 |
| 245 | 20240119 | 145400 | 1919458710 | 15060 | 15060 | 15060 | 15050 | 251 |
| 246 | 20240119 | 145300 | 1915680710 | 15050 | 15050 | 15050 | 15050 | 278 |
| 247 | 20240119 | 145200 | 1911496810 | 15050 | 15050 | 15050 | 15050 | 38 |
| 248 | 20240119 | 145100 | 1910924910 | 15050 | 15070 | 15070 | 15050 | 20 |
| 249 | 20240119 | 145000 | 1910623710 | 15070 | 15050 | 15070 | 15050 | 23 |
| 250 | 20240119 | 144900 | 1910277260 | 15050 | 15070 | 15070 | 15050 | 340 |
| 251 | 20240119 | 144800 | 1905158850 | 15070 | 15070 | 15070 | 15070 | 100 |
| 252 | 20240119 | 144700 | 1903651850 | 15070 | 15070 | 15070 | 15070 | 3 |
| 253 | 20240119 | 144600 | 1903606640 | 15060 | 15060 | 15060 | 15060 | 192 |
| 254 | 20240119 | 144500 | 1900715120 | 15060 | 15060 | 15060 | 15050 | 1824 |
| 255 | 20240119 | 144400 | 1873249670 | 15050 | 15060 | 15060 | 15050 | 202 |
| 256 | 20240119 | 144300 | 1870207570 | 15060 | 15060 | 15060 | 15060 | 305 |
| 257 | 20240119 | 144200 | 1865614270 | 15060 | 15060 | 15060 | 15050 | 131 |
| 258 | 20240119 | 144100 | 1863641660 | 15060 | 15060 | 15060 | 15060 | 8 |
| 259 | 20240119 | 144000 | 1863521180 | 15050 | 15050 | 15050 | 15050 | 345 |
| 260 | 20240119 | 143900 | 1858328930 | 15060 | 15070 | 15070 | 15060 | 202 |
| 261 | 20240119 | 143800 | 1855286790 | 15060 | 15060 | 15060 | 15060 | 150 |
| 262 | 20240119 | 143700 | 1853027790 | 15070 | 15080 | 15080 | 15070 | 52 |
| 263 | 20240119 | 143600 | 1852243990 | 15080 | 15070 | 15080 | 15070 | 71 |
| 264 | 20240119 | 143500 | 1851173810 | 15070 | 15070 | 15070 | 15070 | 130 |
| 265 | 20240119 | 143400 | 1849214710 | 15070 | 15070 | 15070 | 15070 | 20 |
| 266 | 20240119 | 143300 | 1848913310 | 15080 | 15080 | 15080 | 15080 | 3 |
| 267 | 20240119 | 143200 | 1848868070 | 15080 | 15080 | 15080 | 15080 | 1 |
| 268 | 20240119 | 143100 | 1848852990 | 15090 | 15090 | 15090 | 15090 | 1 |
| 269 | 20240119 | 143000 | 1848837900 | 15100 | 15100 | 15100 | 15100 | 1 |
| 270 | 20240119 | 142900 | 1848822800 | 15050 | 15060 | 15060 | 15050 | 500 |
| 271 | 20240119 | 142800 | 1841295790 | 15100 | 15090 | 15100 | 15090 | 15 |
| 272 | 20240119 | 142700 | 1841069340 | 15060 | 15060 | 15060 | 15050 | 380 |
| 273 | 20240119 | 142600 | 1835347040 | 15050 | 15100 | 15100 | 15050 | 117 |
| 274 | 20240119 | 142500 | 1833584870 | 15060 | 15070 | 15070 | 15060 | 3 |
| 275 | 20240119 | 142400 | 1833539680 | 15060 | 15060 | 15060 | 15060 | 349 |
| 276 | 20240119 | 142300 | 1828283740 | 15060 | 15060 | 15060 | 15060 | 1 |
| 277 | 20240119 | 142200 | 1828268680 | 15060 | 15060 | 15060 | 15060 | 6 |
| 278 | 20240119 | 142100 | 1828178320 | 15060 | 15060 | 15060 | 15060 | 194 |
| 279 | 20240119 | 142000 | 1825256680 | 15110 | 15110 | 15110 | 15110 | 908 |
| 280 | 20240119 | 141900 | 1811536800 | 15110 | 15060 | 15110 | 15060 | 43 |
| 281 | 20240119 | 141800 | 1810887600 | 15100 | 15100 | 15100 | 15100 | 1 |
| 282 | 20240119 | 141700 | 1810872500 | 15060 | 15060 | 15060 | 15060 | 93 |
| 283 | 20240119 | 141600 | 1809471920 | 15060 | 15060 | 15100 | 15060 | 157 |
| 284 | 20240119 | 141500 | 1807103500 | 15060 | 15100 | 15100 | 15060 | 577 |
| 285 | 20240119 | 141400 | 1798411350 | 15070 | 15070 | 15070 | 15070 | 0 |
| 286 | 20240119 | 141300 | 1798411350 | 15070 | 15070 | 15070 | 15070 | 1 |
| 287 | 20240119 | 141200 | 1798396280 | 15070 | 15070 | 15070 | 15070 | 50 |
| 288 | 20240119 | 141100 | 1797642780 | 15100 | 15060 | 15100 | 15060 | 102 |
| 289 | 20240119 | 141000 | 1796103370 | 15090 | 15090 | 15090 | 15090 | 7 |
| 290 | 20240119 | 140900 | 1795997740 | 15060 | 15060 | 15060 | 15060 | 50 |
| 291 | 20240119 | 140800 | 1795244740 | 15060 | 15060 | 15060 | 15060 | 84 |
| 292 | 20240119 | 140700 | 1793979700 | 15050 | 15070 | 15070 | 15050 | 913 |
| 293 | 20240119 | 140600 | 1780231770 | 15060 | 15070 | 15070 | 15060 | 52 |
| 294 | 20240119 | 140500 | 1779448320 | 15060 | 15060 | 15060 | 15060 | 20 |
| 295 | 20240119 | 140400 | 1779147120 | 15060 | 15060 | 15060 | 15060 | 62 |
| 296 | 20240119 | 140300 | 1778213400 | 15050 | 15050 | 15050 | 15050 | 0 |
| 297 | 20240119 | 140200 | 1778213400 | 15050 | 15050 | 15050 | 15050 | 74 |
| 298 | 20240119 | 140100 | 1777099700 | 15090 | 15060 | 15090 | 15050 | 672 |
| 299 | 20240119 | 140000 | 1766984310 | 15090 | 15070 | 15110 | 15070 | 13 |
| 300 | 20240119 | 135900 | 1766788340 | 15070 | 15050 | 15070 | 15050 | 646 |
| 301 | 20240119 | 135800 | 1757057420 | 15070 | 15070 | 15070 | 15060 | 281 |
| 302 | 20240119 | 135700 | 1752824090 | 15070 | 15120 | 15120 | 15070 | 101 |
| 303 | 20240119 | 135600 | 1751301970 | 15120 | 15120 | 15120 | 15120 | 0 |
| 304 | 20240119 | 135500 | 1751301970 | 15120 | 15120 | 15120 | 15120 | 0 |
| 305 | 20240119 | 135400 | 1751301970 | 15120 | 15110 | 15120 | 15110 | 200 |
| 306 | 20240119 | 135300 | 1748279540 | 15110 | 15110 | 15110 | 15110 | 1 |
| 307 | 20240119 | 135200 | 1748264430 | 15110 | 15110 | 15110 | 15110 | 1 |
| 308 | 20240119 | 135100 | 1748249320 | 15070 | 15060 | 15070 | 15050 | 1061 |
| 309 | 20240119 | 135000 | 1732279780 | 15050 | 15050 | 15050 | 15050 | 20 |
| 310 | 20240119 | 134900 | 1731978780 | 15070 | 15070 | 15070 | 15070 | 37 |
| 311 | 20240119 | 134800 | 1731421190 | 15050 | 15050 | 15050 | 15040 | 243 |
| 312 | 20240119 | 134700 | 1727764970 | 15050 | 15050 | 15050 | 15050 | 77 |
| 313 | 20240119 | 134600 | 1726606120 | 15050 | 15050 | 15050 | 15050 | 28 |
| 314 | 20240119 | 134500 | 1726184720 | 15050 | 15050 | 15050 | 15050 | 141 |
| 315 | 20240119 | 134400 | 1724062670 | 15050 | 15050 | 15050 | 15050 | 47 |
| 316 | 20240119 | 134300 | 1723355320 | 15070 | 15070 | 15070 | 15070 | 114 |
| 317 | 20240119 | 134200 | 1721637340 | 15070 | 15070 | 15070 | 15070 | 10 |
| 318 | 20240119 | 134100 | 1721486640 | 15070 | 15070 | 15070 | 15070 | 5 |
| 319 | 20240119 | 134000 | 1721411290 | 15070 | 15120 | 15120 | 15070 | 195 |
| 320 | 20240119 | 133900 | 1718468790 | 15120 | 15120 | 15120 | 15120 | 0 |
| 321 | 20240119 | 133800 | 1718468790 | 15120 | 15120 | 15120 | 15120 | 0 |
| 322 | 20240119 | 133700 | 1718468790 | 15120 | 15120 | 15120 | 15120 | 0 |
| 323 | 20240119 | 133600 | 1718468790 | 15120 | 15100 | 15120 | 15040 | 1193 |
| 324 | 20240119 | 133500 | 1700482060 | 15120 | 15120 | 15120 | 15120 | 1 |
| 325 | 20240119 | 133400 | 1700466940 | 15110 | 15110 | 15110 | 15110 | 46 |
| 326 | 20240119 | 133300 | 1699771880 | 15110 | 15100 | 15110 | 15100 | 59 |
| 327 | 20240119 | 133200 | 1698880640 | 15110 | 15110 | 15110 | 15110 | 0 |
| 328 | 20240119 | 133100 | 1698880640 | 15110 | 15090 | 15110 | 15090 | 18 |
| 329 | 20240119 | 133000 | 1698608860 | 15090 | 15080 | 15100 | 15080 | 176 |
| 330 | 20240119 | 132900 | 1695953960 | 15090 | 15090 | 15090 | 15090 | 75 |
| 331 | 20240119 | 132800 | 1694822210 | 15100 | 15100 | 15100 | 15100 | 6 |
| 332 | 20240119 | 132700 | 1694731610 | 15100 | 15100 | 15100 | 15100 | 131 |
| 333 | 20240119 | 132600 | 1692753510 | 15110 | 15110 | 15110 | 15110 | 0 |
| 334 | 20240119 | 132500 | 1692753510 | 15110 | 15110 | 15110 | 15110 | 0 |
| 335 | 20240119 | 132400 | 1692753510 | 15110 | 15110 | 15110 | 15110 | 0 |
| 336 | 20240119 | 132300 | 1692753510 | 15110 | 15110 | 15110 | 15110 | 11 |
| 337 | 20240119 | 132200 | 1692587300 | 15110 | 15110 | 15110 | 15110 | 224 |
| 338 | 20240119 | 132100 | 1689202660 | 15080 | 15080 | 15080 | 15080 | 145 |
| 339 | 20240119 | 132000 | 1687016060 | 15080 | 15080 | 15110 | 15080 | 375 |
| 340 | 20240119 | 131900 | 1681355310 | 15080 | 15080 | 15080 | 15080 | 21 |
| 341 | 20240119 | 131800 | 1681038630 | 15080 | 15090 | 15090 | 15080 | 78 |
| 342 | 20240119 | 131700 | 1679862160 | 15100 | 15100 | 15100 | 15100 | 1 |
| 343 | 20240119 | 131600 | 1679847060 | 15080 | 15080 | 15080 | 15080 | 62 |
| 344 | 20240119 | 131500 | 1678912100 | 15100 | 15080 | 15100 | 15080 | 5 |
| 345 | 20240119 | 131400 | 1678836680 | 15100 | 15090 | 15100 | 15070 | 501 |
| 346 | 20240119 | 131300 | 1671283520 | 15100 | 15100 | 15100 | 15100 | 0 |
| 347 | 20240119 | 131200 | 1671283520 | 15100 | 15100 | 15100 | 15100 | 320 |
| 348 | 20240119 | 131100 | 1666451520 | 15110 | 15110 | 15110 | 15110 | 0 |
| 349 | 20240119 | 131000 | 1666451520 | 15110 | 15130 | 15130 | 15100 | 90 |
| 350 | 20240119 | 130900 | 1665091760 | 15120 | 15120 | 15130 | 15120 | 187 |
| 351 | 20240119 | 130800 | 1662264250 | 15130 | 15120 | 15130 | 15120 | 183 |
| 352 | 20240119 | 130700 | 1659497220 | 15130 | 15110 | 15130 | 15110 | 198 |
| 353 | 20240119 | 130600 | 1656505210 | 15110 | 15110 | 15110 | 15110 | 6 |
| 354 | 20240119 | 130500 | 1656414550 | 15100 | 15100 | 15100 | 15100 | 54 |
| 355 | 20240119 | 130400 | 1655599150 | 15100 | 15110 | 15110 | 15100 | 45 |
| 356 | 20240119 | 130300 | 1654919400 | 15110 | 15110 | 15110 | 15110 | 23 |
| 357 | 20240119 | 130200 | 1654571870 | 15110 | 15110 | 15110 | 15100 | 97 |
| 358 | 20240119 | 130100 | 1653106210 | 15110 | 15090 | 15110 | 15090 | 65 |
| 359 | 20240119 | 130000 | 1652124640 | 15080 | 15090 | 15090 | 15080 | 71 |
| 360 | 20240119 | 125900 | 1651053470 | 15090 | 15080 | 15090 | 15070 | 6 |
| 361 | 20240119 | 125800 | 1650962980 | 15110 | 15110 | 15110 | 15110 | 1 |
| 362 | 20240119 | 125700 | 1650947870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 363 | 20240119 | 125600 | 1650947870 | 15050 | 15030 | 15050 | 15030 | 4 |
| 364 | 20240119 | 125500 | 1650887690 | 15030 | 15030 | 15030 | 15030 | 0 |
| 365 | 20240119 | 125400 | 1650887690 | 15030 | 15040 | 15040 | 15030 | 50 |
| 366 | 20240119 | 125300 | 1650136170 | 15030 | 15030 | 15030 | 15030 | 2 |
| 367 | 20240119 | 125200 | 1650106110 | 15030 | 15030 | 15030 | 15030 | 40 |
| 368 | 20240119 | 125100 | 1649504910 | 15030 | 15040 | 15050 | 15030 | 407 |
| 369 | 20240119 | 125000 | 1643384790 | 15040 | 15040 | 15040 | 15040 | 154 |
| 370 | 20240119 | 124900 | 1641068630 | 15040 | 15060 | 15060 | 15040 | 304 |
| 371 | 20240119 | 124800 | 1636493050 | 15060 | 15060 | 15060 | 15060 | 26 |
| 372 | 20240119 | 124700 | 1636101490 | 15060 | 15070 | 15080 | 15060 | 262 |
| 373 | 20240119 | 124600 | 1632154880 | 15080 | 15080 | 15080 | 15080 | 60 |
| 374 | 20240119 | 124500 | 1631250080 | 15080 | 15080 | 15080 | 15080 | 0 |
| 375 | 20240119 | 124400 | 1631250080 | 15080 | 15080 | 15080 | 15080 | 44 |
| 376 | 20240119 | 124300 | 1630586560 | 15080 | 15120 | 15120 | 15080 | 50 |
| 377 | 20240119 | 124200 | 1629832520 | 15120 | 15110 | 15120 | 15080 | 92 |
| 378 | 20240119 | 124100 | 1628444210 | 15100 | 15100 | 15100 | 15100 | 1 |
| 379 | 20240119 | 124000 | 1628429110 | 15110 | 15110 | 15110 | 15090 | 117 |
| 380 | 20240119 | 123900 | 1626663240 | 15100 | 15100 | 15100 | 15100 | 12 |
| 381 | 20240119 | 123800 | 1626482040 | 15070 | 15090 | 15090 | 15070 | 21 |
| 382 | 20240119 | 123700 | 1626165540 | 15070 | 15110 | 15110 | 15070 | 5 |
| 383 | 20240119 | 123600 | 1626090090 | 15060 | 15060 | 15060 | 15060 | 0 |
| 384 | 20240119 | 123500 | 1626090090 | 15060 | 15060 | 15060 | 15050 | 805 |
| 385 | 20240119 | 123400 | 1613971630 | 15110 | 15110 | 15110 | 15110 | 1 |
| 386 | 20240119 | 123300 | 1613956520 | 15110 | 15070 | 15110 | 15060 | 211 |
| 387 | 20240119 | 123200 | 1610777310 | 15060 | 15070 | 15070 | 15060 | 50 |
| 388 | 20240119 | 123100 | 1610024290 | 15060 | 15060 | 15060 | 15060 | 156 |
| 389 | 20240119 | 123000 | 1607674930 | 15060 | 15070 | 15110 | 15060 | 102 |
| 390 | 20240119 | 122900 | 1606137960 | 15070 | 15120 | 15120 | 15070 | 301 |
| 391 | 20240119 | 122800 | 1601601430 | 15100 | 15090 | 15100 | 15090 | 76 |
| 392 | 20240119 | 122700 | 1600454530 | 15090 | 15100 | 15100 | 15090 | 30 |
| 393 | 20240119 | 122600 | 1600001730 | 15100 | 15100 | 15100 | 15100 | 21 |
| 394 | 20240119 | 122500 | 1599684630 | 15110 | 15130 | 15130 | 15110 | 112 |
| 395 | 20240119 | 122400 | 1597991130 | 15130 | 15130 | 15130 | 15130 | 43 |
| 396 | 20240119 | 122300 | 1597340540 | 15130 | 15140 | 15140 | 15130 | 22 |
| 397 | 20240119 | 122200 | 1597007670 | 15140 | 15130 | 15140 | 15130 | 19 |
| 398 | 20240119 | 122100 | 1596720020 | 15140 | 15120 | 15140 | 15110 | 328 |
| 399 | 20240119 | 122000 | 1591760040 | 15100 | 15100 | 15100 | 15100 | 30 |
| 400 | 20240119 | 121900 | 1591307040 | 15100 | 15070 | 15100 | 15070 | 215 |
| 401 | 20240119 | 121800 | 1588061020 | 15100 | 15100 | 15100 | 15100 | 1 |
| 402 | 20240119 | 121700 | 1588045920 | 15070 | 15070 | 15080 | 15070 | 211 |
| 403 | 20240119 | 121600 | 1584865860 | 15080 | 15080 | 15080 | 15080 | 21 |
| 404 | 20240119 | 121500 | 1584549180 | 15070 | 15090 | 15090 | 15060 | 21 |
| 405 | 20240119 | 121400 | 1584232610 | 15050 | 15080 | 15080 | 15050 | 994 |
| 406 | 20240119 | 121300 | 1569258760 | 15090 | 15090 | 15090 | 15090 | 1 |
| 407 | 20240119 | 121200 | 1569243670 | 15070 | 15080 | 15090 | 15070 | 241 |
| 408 | 20240119 | 121100 | 1565609300 | 15070 | 15070 | 15070 | 15070 | 251 |
| 409 | 20240119 | 121000 | 1561826730 | 15050 | 15050 | 15050 | 15050 | 3 |
| 410 | 20240119 | 120900 | 1561781580 | 15040 | 15050 | 15050 | 15040 | 51 |
| 411 | 20240119 | 120800 | 1561014140 | 15050 | 15050 | 15050 | 15050 | 61 |
| 412 | 20240119 | 120700 | 1560096090 | 15050 | 15050 | 15050 | 15050 | 51 |
| 413 | 20240119 | 120600 | 1559328540 | 15050 | 15070 | 15070 | 15050 | 198 |
| 414 | 20240119 | 120500 | 1556347770 | 15070 | 15080 | 15080 | 15070 | 38 |
| 415 | 20240119 | 120400 | 1555774930 | 15080 | 15100 | 15100 | 15080 | 66 |
| 416 | 20240119 | 120300 | 1554779630 | 15100 | 15100 | 15100 | 15100 | 1 |
| 417 | 20240119 | 120200 | 1554764530 | 15100 | 15040 | 15100 | 15040 | 508 |
| 418 | 20240119 | 120100 | 1547106640 | 15040 | 15000 | 15040 | 15000 | 498 |
| 419 | 20240119 | 120000 | 1539624600 | 15000 | 14980 | 15000 | 14970 | 121 |
| 420 | 20240119 | 115900 | 1537811950 | 14970 | 15050 | 15050 | 14970 | 641 |
| 421 | 20240119 | 115800 | 1528204760 | 15000 | 15010 | 15050 | 15000 | 1626 |
| 422 | 20240119 | 115700 | 1503813770 | 15010 | 15060 | 15100 | 15010 | 2987 |
| 423 | 20240119 | 115600 | 1458938910 | 15060 | 15060 | 15080 | 15060 | 290 |
| 424 | 20240119 | 115500 | 1454568890 | 15080 | 15060 | 15080 | 15060 | 182 |
| 425 | 20240119 | 115400 | 1451824570 | 15070 | 15100 | 15100 | 15070 | 273 |
| 426 | 20240119 | 115300 | 1447709680 | 15070 | 15090 | 15100 | 15070 | 1619 |
| 427 | 20240119 | 115200 | 1423291480 | 15090 | 15100 | 15110 | 15090 | 1546 |
| 428 | 20240119 | 115100 | 1399948830 | 15110 | 15130 | 15130 | 15110 | 77 |
| 429 | 20240119 | 115000 | 1398785340 | 15110 | 15110 | 15110 | 15100 | 102 |
| 430 | 20240119 | 114900 | 1397244240 | 15110 | 15100 | 15110 | 15100 | 186 |
| 431 | 20240119 | 114800 | 1394433890 | 15100 | 15120 | 15120 | 15100 | 1102 |
| 432 | 20240119 | 114700 | 1377786190 | 15120 | 15130 | 15130 | 15120 | 14 |
| 433 | 20240119 | 114600 | 1377574490 | 15130 | 15130 | 15130 | 15120 | 27 |
| 434 | 20240119 | 114500 | 1377166090 | 15130 | 15130 | 15130 | 15120 | 70 |
| 435 | 20240119 | 114400 | 1376107260 | 15120 | 15120 | 15120 | 15120 | 51 |
| 436 | 20240119 | 114300 | 1375336140 | 15130 | 15110 | 15130 | 15110 | 114 |
| 437 | 20240119 | 114200 | 1373611830 | 15120 | 15110 | 15120 | 15110 | 433 |
| 438 | 20240119 | 114100 | 1367068890 | 15120 | 15130 | 15130 | 15110 | 1517 |
| 439 | 20240119 | 114000 | 1344127260 | 15130 | 15130 | 15130 | 15130 | 12 |
| 440 | 20240119 | 113900 | 1343945700 | 15130 | 15140 | 15140 | 15130 | 43 |
| 441 | 20240119 | 113800 | 1343295010 | 15140 | 15130 | 15140 | 15130 | 39 |
| 442 | 20240119 | 113700 | 1342704610 | 15140 | 15140 | 15140 | 15130 | 84 |
| 443 | 20240119 | 113600 | 1341432960 | 15140 | 15140 | 15140 | 15140 | 3 |
| 444 | 20240119 | 113500 | 1341387540 | 15130 | 15140 | 15140 | 15130 | 135 |
| 445 | 20240119 | 113400 | 1339343760 | 15140 | 15140 | 15140 | 15140 | 11 |
| 446 | 20240119 | 113300 | 1339177220 | 15190 | 15130 | 15190 | 15130 | 113 |
| 447 | 20240119 | 113200 | 1337467470 | 15150 | 15130 | 15150 | 15130 | 212 |
| 448 | 20240119 | 113100 | 1334255910 | 15130 | 15130 | 15150 | 15130 | 373 |
| 449 | 20240119 | 113000 | 1328611220 | 15140 | 15130 | 15140 | 15130 | 212 |
| 450 | 20240119 | 112900 | 1325401660 | 15130 | 15130 | 15130 | 15120 | 414 |
| 451 | 20240119 | 112800 | 1319138450 | 15140 | 15140 | 15140 | 15130 | 270 |
| 452 | 20240119 | 112700 | 1315050760 | 15140 | 15140 | 15140 | 15140 | 42 |
| 453 | 20240119 | 112600 | 1314414880 | 15150 | 15150 | 15150 | 15150 | 212 |
| 454 | 20240119 | 112500 | 1311203080 | 15150 | 15160 | 15160 | 15150 | 20 |
| 455 | 20240119 | 112400 | 1310900070 | 15150 | 15150 | 15150 | 15150 | 132 |
| 456 | 20240119 | 112300 | 1308900270 | 15150 | 15150 | 15150 | 15150 | 11 |
| 457 | 20240119 | 112200 | 1308733620 | 15140 | 15160 | 15160 | 15140 | 712 |
| 458 | 20240119 | 112100 | 1297945670 | 15160 | 15160 | 15160 | 15160 | 21 |
| 459 | 20240119 | 112000 | 1297627310 | 15160 | 15160 | 15170 | 15160 | 563 |
| 460 | 20240119 | 111900 | 1289087230 | 15170 | 15170 | 15170 | 15170 | 65 |
| 461 | 20240119 | 111800 | 1288101180 | 15170 | 15170 | 15170 | 15170 | 111 |
| 462 | 20240119 | 111700 | 1286417310 | 15170 | 15170 | 15170 | 15170 | 617 |
| 463 | 20240119 | 111600 | 1277057420 | 15170 | 15180 | 15180 | 15170 | 284 |
| 464 | 20240119 | 111500 | 1272749120 | 15180 | 15200 | 15200 | 15180 | 137 |
| 465 | 20240119 | 111400 | 1270669340 | 15200 | 15180 | 15200 | 15180 | 14 |
| 466 | 20240119 | 111300 | 1270456790 | 15180 | 15190 | 15190 | 15180 | 109 |
| 467 | 20240119 | 111200 | 1268802130 | 15180 | 15190 | 15190 | 15180 | 114 |
| 468 | 20240119 | 111100 | 1267071580 | 15180 | 15190 | 15190 | 15180 | 17 |
| 469 | 20240119 | 111000 | 1266813370 | 15190 | 15190 | 15190 | 15190 | 123 |
| 470 | 20240119 | 110900 | 1264945000 | 15200 | 15180 | 15200 | 15180 | 17 |
| 471 | 20240119 | 110800 | 1264686860 | 15200 | 15170 | 15200 | 15170 | 13 |
| 472 | 20240119 | 110700 | 1264489590 | 15200 | 15200 | 15200 | 15200 | 1 |
| 473 | 20240119 | 110600 | 1264474390 | 15170 | 15170 | 15170 | 15170 | 12 |
| 474 | 20240119 | 110500 | 1264292350 | 15170 | 15170 | 15170 | 15170 | 21 |
| 475 | 20240119 | 110400 | 1263973780 | 15180 | 15180 | 15180 | 15180 | 12 |
| 476 | 20240119 | 110300 | 1263791620 | 15180 | 15180 | 15180 | 15180 | 18 |
| 477 | 20240119 | 110200 | 1263518380 | 15180 | 15180 | 15180 | 15180 | 454 |
| 478 | 20240119 | 110100 | 1256626660 | 15180 | 15190 | 15190 | 15180 | 73 |
| 479 | 20240119 | 110000 | 1255518370 | 15180 | 15180 | 15180 | 15180 | 14 |
| 480 | 20240119 | 105900 | 1255305850 | 15160 | 15150 | 15160 | 15150 | 113 |
| 481 | 20240119 | 105800 | 1253593780 | 15140 | 15150 | 15150 | 15140 | 387 |
| 482 | 20240119 | 105700 | 1247731510 | 15150 | 15170 | 15170 | 15150 | 1031 |
| 483 | 20240119 | 105600 | 1232103190 | 15180 | 15170 | 15180 | 15170 | 577 |
| 484 | 20240119 | 105500 | 1223350090 | 15170 | 15180 | 15180 | 15170 | 89 |
| 485 | 20240119 | 105400 | 1221999870 | 15180 | 15190 | 15190 | 15180 | 253 |
| 486 | 20240119 | 105300 | 1218159310 | 15180 | 15180 | 15180 | 15180 | 16 |
| 487 | 20240119 | 105200 | 1217916430 | 15180 | 15190 | 15210 | 15180 | 567 |
| 488 | 20240119 | 105100 | 1209309140 | 15180 | 15180 | 15180 | 15180 | 166 |
| 489 | 20240119 | 105000 | 1206789260 | 15180 | 15220 | 15220 | 15180 | 308 |
| 490 | 20240119 | 104900 | 1202111040 | 15190 | 15190 | 15220 | 15190 | 486 |
| 491 | 20240119 | 104800 | 1194728520 | 15220 | 15180 | 15220 | 15180 | 227 |
| 492 | 20240119 | 104700 | 1191281030 | 15220 | 15230 | 15230 | 15190 | 222 |
| 493 | 20240119 | 104600 | 1187907720 | 15190 | 15230 | 15230 | 15190 | 739 |
| 494 | 20240119 | 104500 | 1176675380 | 15200 | 15210 | 15210 | 15200 | 362 |
| 495 | 20240119 | 104400 | 1171171330 | 15210 | 15220 | 15220 | 15210 | 188 |
| 496 | 20240119 | 104300 | 1168311840 | 15230 | 15230 | 15240 | 15210 | 307 |
| 497 | 20240119 | 104200 | 1163638740 | 15230 | 15240 | 15280 | 15230 | 25 |
| 498 | 20240119 | 104100 | 1163257270 | 15240 | 15250 | 15250 | 15240 | 562 |
| 499 | 20240119 | 104000 | 1154686890 | 15250 | 15250 | 15250 | 15220 | 124 |
| 500 | 20240119 | 103900 | 1152798460 | 15250 | 15260 | 15260 | 15250 | 39 |
| 501 | 20240119 | 103800 | 1152203650 | 15250 | 15250 | 15250 | 15250 | 0 |
| 502 | 20240119 | 103700 | 1152203650 | 15250 | 15230 | 15250 | 15230 | 326 |
| 503 | 20240119 | 103600 | 1147238390 | 15230 | 15250 | 15250 | 15230 | 13 |
| 504 | 20240119 | 103500 | 1147040370 | 15250 | 15250 | 15280 | 15240 | 20 |
| 505 | 20240119 | 103400 | 1146735320 | 15230 | 15240 | 15240 | 15230 | 311 |
| 506 | 20240119 | 103300 | 1141997410 | 15240 | 15240 | 15240 | 15240 | 115 |
| 507 | 20240119 | 103200 | 1140244810 | 15240 | 15240 | 15240 | 15240 | 219 |
| 508 | 20240119 | 103100 | 1136907250 | 15240 | 15230 | 15240 | 15230 | 213 |
| 509 | 20240119 | 103000 | 1133661260 | 15240 | 15290 | 15290 | 15240 | 2585 |
| 510 | 20240119 | 102900 | 1094200890 | 15290 | 15310 | 15310 | 15290 | 12 |
| 511 | 20240119 | 102800 | 1094017390 | 15310 | 15310 | 15310 | 15280 | 24 |
| 512 | 20240119 | 102700 | 1093650390 | 15310 | 15290 | 15310 | 15290 | 48 |
| 513 | 20240119 | 102600 | 1092915530 | 15290 | 15290 | 15290 | 15290 | 10 |
| 514 | 20240119 | 102500 | 1092762630 | 15290 | 15290 | 15310 | 15280 | 34 |
| 515 | 20240119 | 102400 | 1092242760 | 15290 | 15280 | 15290 | 15280 | 537 |
| 516 | 20240119 | 102300 | 1084036400 | 15280 | 15290 | 15290 | 15280 | 135 |
| 517 | 20240119 | 102200 | 1081973580 | 15290 | 15280 | 15290 | 15280 | 42 |
| 518 | 20240119 | 102100 | 1081331510 | 15290 | 15290 | 15290 | 15280 | 678 |
| 519 | 20240119 | 102000 | 1070969930 | 15290 | 15320 | 15320 | 15280 | 114 |
| 520 | 20240119 | 101900 | 1069226500 | 15290 | 15330 | 15330 | 15290 | 2132 |
| 521 | 20240119 | 101800 | 1036581210 | 15330 | 15330 | 15340 | 15330 | 141 |
| 522 | 20240119 | 101700 | 1034419570 | 15340 | 15330 | 15340 | 15330 | 34 |
| 523 | 20240119 | 101600 | 1033898330 | 15340 | 15330 | 15340 | 15320 | 1514 |
| 524 | 20240119 | 101500 | 1010695030 | 15350 | 15330 | 15350 | 15320 | 487 |
| 525 | 20240119 | 101400 | 1003229300 | 15330 | 15360 | 15360 | 15330 | 1597 |
| 526 | 20240119 | 101300 | 978717990 | 15360 | 15360 | 15420 | 15360 | 455 |
| 527 | 20240119 | 101200 | 971728030 | 15410 | 15340 | 15420 | 15340 | 924 |
| 528 | 20240119 | 101100 | 957498040 | 15390 | 15350 | 15390 | 15340 | 39 |
| 529 | 20240119 | 101000 | 956899440 | 15350 | 15350 | 15350 | 15350 | 562 |
| 530 | 20240119 | 100900 | 948272740 | 15420 | 15380 | 15420 | 15360 | 3396 |
| 531 | 20240119 | 100800 | 895988840 | 15400 | 15360 | 15400 | 15310 | 3143 |
| 532 | 20240119 | 100700 | 847606520 | 15350 | 15370 | 15380 | 15350 | 113 |
| 533 | 20240119 | 100600 | 845871730 | 15360 | 15350 | 15360 | 15330 | 90 |
| 534 | 20240119 | 100500 | 844490340 | 15320 | 15390 | 15390 | 15320 | 34 |
| 535 | 20240119 | 100400 | 843967890 | 15390 | 15400 | 15400 | 15350 | 1247 |
| 536 | 20240119 | 100300 | 824777520 | 15390 | 15350 | 15400 | 15350 | 1252 |
| 537 | 20240119 | 100200 | 805520630 | 15350 | 15310 | 15350 | 15310 | 468 |
| 538 | 20240119 | 100100 | 798351450 | 15290 | 15290 | 15290 | 15290 | 22 |
| 539 | 20240119 | 100000 | 798015070 | 15310 | 15310 | 15320 | 15310 | 95 |
| 540 | 20240119 | 095900 | 796560360 | 15320 | 15310 | 15320 | 15280 | 170 |
| 541 | 20240119 | 095800 | 793957200 | 15300 | 15270 | 15300 | 15270 | 84 |
| 542 | 20240119 | 095700 | 792672580 | 15270 | 15250 | 15270 | 15250 | 54 |
| 543 | 20240119 | 095600 | 791848380 | 15250 | 15270 | 15270 | 15250 | 29 |
| 544 | 20240119 | 095500 | 791405850 | 15270 | 15280 | 15300 | 15270 | 319 |
| 545 | 20240119 | 095400 | 786526040 | 15290 | 15220 | 15300 | 15220 | 272 |
| 546 | 20240119 | 095300 | 782380850 | 15220 | 15230 | 15230 | 15220 | 1152 |
| 547 | 20240119 | 095200 | 764841120 | 15240 | 15240 | 15240 | 15240 | 637 |
| 548 | 20240119 | 095100 | 755133240 | 15240 | 15260 | 15260 | 15240 | 51 |
| 549 | 20240119 | 095000 | 754355570 | 15240 | 15260 | 15260 | 15240 | 231 |
| 550 | 20240119 | 094900 | 750833390 | 15260 | 15270 | 15270 | 15250 | 157 |
| 551 | 20240119 | 094800 | 748437670 | 15270 | 15290 | 15290 | 15270 | 446 |
| 552 | 20240119 | 094700 | 741620970 | 15290 | 15290 | 15300 | 15290 | 507 |
| 553 | 20240119 | 094600 | 733868100 | 15300 | 15300 | 15300 | 15290 | 60 |
| 554 | 20240119 | 094500 | 732950300 | 15300 | 15310 | 15310 | 15290 | 349 |
| 555 | 20240119 | 094400 | 727610920 | 15320 | 15350 | 15350 | 15320 | 121 |
| 556 | 20240119 | 094300 | 725756090 | 15330 | 15350 | 15380 | 15330 | 527 |
| 557 | 20240119 | 094200 | 717653000 | 15330 | 15350 | 15350 | 15320 | 910 |
| 558 | 20240119 | 094100 | 703709600 | 15330 | 15310 | 15390 | 15310 | 311 |
| 559 | 20240119 | 094000 | 698934400 | 15390 | 15340 | 15390 | 15320 | 4117 |
| 560 | 20240119 | 093900 | 635708610 | 15350 | 15290 | 15350 | 15280 | 1829 |
| 561 | 20240119 | 093800 | 607697990 | 15280 | 15210 | 15280 | 15200 | 2391 |
| 562 | 20240119 | 093700 | 571302640 | 15210 | 15220 | 15220 | 15200 | 239 |
| 563 | 20240119 | 093600 | 567668050 | 15220 | 15220 | 15220 | 15210 | 167 |
| 564 | 20240119 | 093500 | 565126930 | 15220 | 15220 | 15220 | 15210 | 403 |
| 565 | 20240119 | 093400 | 558996910 | 15230 | 15230 | 15230 | 15230 | 4 |
| 566 | 20240119 | 093300 | 558935990 | 15240 | 15210 | 15240 | 15210 | 517 |
| 567 | 20240119 | 093200 | 551072270 | 15210 | 15210 | 15220 | 15200 | 181 |
| 568 | 20240119 | 093100 | 548317820 | 15210 | 15250 | 15250 | 15190 | 1087 |
| 569 | 20240119 | 093000 | 531798370 | 15220 | 15220 | 15220 | 15210 | 198 |
| 570 | 20240119 | 092900 | 528784920 | 15220 | 15210 | 15220 | 15200 | 1292 |
| 571 | 20240119 | 092800 | 509132000 | 15250 | 15210 | 15250 | 15210 | 1026 |
| 572 | 20240119 | 092700 | 493526500 | 15250 | 15220 | 15250 | 15210 | 457 |
| 573 | 20240119 | 092600 | 486569130 | 15220 | 15250 | 15250 | 15220 | 313 |
| 574 | 20240119 | 092500 | 481799250 | 15220 | 15220 | 15220 | 15190 | 2252 |
| 575 | 20240119 | 092400 | 447552020 | 15220 | 15220 | 15250 | 15220 | 596 |
| 576 | 20240119 | 092300 | 438473640 | 15220 | 15210 | 15220 | 15210 | 72 |
| 577 | 20240119 | 092200 | 437377940 | 15210 | 15190 | 15210 | 15180 | 1236 |
| 578 | 20240119 | 092100 | 418584420 | 15190 | 15210 | 15210 | 15190 | 1222 |
| 579 | 20240119 | 092000 | 400006560 | 15210 | 15240 | 15240 | 15210 | 234 |
| 580 | 20240119 | 091900 | 396446360 | 15230 | 15260 | 15260 | 15230 | 220 |
| 581 | 20240119 | 091800 | 393095490 | 15230 | 15220 | 15250 | 15220 | 257 |
| 582 | 20240119 | 091700 | 389177190 | 15220 | 15220 | 15220 | 15220 | 0 |
| 583 | 20240119 | 091600 | 389177190 | 15220 | 15260 | 15270 | 15220 | 592 |
| 584 | 20240119 | 091500 | 380155330 | 15230 | 15220 | 15280 | 15220 | 290 |
| 585 | 20240119 | 091400 | 375736730 | 15220 | 15240 | 15240 | 15210 | 361 |
| 586 | 20240119 | 091300 | 370241880 | 15240 | 15240 | 15240 | 15210 | 407 |
| 587 | 20240119 | 091200 | 364046990 | 15220 | 15270 | 15280 | 15210 | 408 |
| 588 | 20240119 | 091100 | 357839550 | 15280 | 15280 | 15300 | 15220 | 420 |
| 589 | 20240119 | 091000 | 351418760 | 15290 | 15310 | 15310 | 15290 | 851 |
| 590 | 20240119 | 090900 | 338393650 | 15310 | 15310 | 15320 | 15300 | 1787 |
| 591 | 20240119 | 090800 | 311033540 | 15310 | 15290 | 15310 | 15240 | 3239 |
| 592 | 20240119 | 090700 | 261535480 | 15280 | 15220 | 15280 | 15190 | 3301 |
| 593 | 20240119 | 090600 | 211162310 | 15250 | 15210 | 15260 | 15210 | 175 |
| 594 | 20240119 | 090500 | 208498510 | 15260 | 15250 | 15260 | 15220 | 2727 |
| 595 | 20240119 | 090400 | 166948920 | 15250 | 15220 | 15250 | 15210 | 1995 |
| 596 | 20240119 | 090300 | 136599160 | 15220 | 15290 | 15320 | 15220 | 693 |
| 597 | 20240119 | 090200 | 126005200 | 15300 | 15260 | 15340 | 15250 | 2761 |
| 598 | 20240119 | 090100 | 83806210 | 15260 | 15250 | 15290 | 15110 | 617 |
| 599 | 20240119 | 090000 | 74459250 | 15300 | 15090 | 15350 | 15090 | 4751 |