31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 3 | 20240119 | 192700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20240119 | 192600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20240119 | 192500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20240119 | 192400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20240119 | 192300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20240119 | 192200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20240119 | 192100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20240119 | 192000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20240119 | 191900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20240119 | 191800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20240119 | 191700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20240119 | 191600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20240119 | 191500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20240119 | 191400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20240119 | 191300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20240119 | 191200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20240119 | 191100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20240119 | 191000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20240119 | 190900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20240119 | 190800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20240119 | 190700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20240119 | 190600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20240119 | 190500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20240119 | 190400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20240119 | 190300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20240119 | 190200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20240119 | 190100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20240119 | 190000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20240119 | 185900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20240119 | 185800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 33 | 20240119 | 185700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20240119 | 185600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20240119 | 185500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20240119 | 185400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20240119 | 185300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20240119 | 185200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20240119 | 185100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20240119 | 185000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20240119 | 184900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20240119 | 184800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20240119 | 184700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20240119 | 184600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20240119 | 184500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20240119 | 184400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20240119 | 184300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20240119 | 184200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20240119 | 184100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20240119 | 184000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20240119 | 183900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20240119 | 183800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20240119 | 183700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20240119 | 183600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20240119 | 183500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20240119 | 183400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20240119 | 183300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20240119 | 183200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20240119 | 183100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20240119 | 183000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20240119 | 182900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20240119 | 182800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 63 | 20240119 | 182700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20240119 | 182600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20240119 | 182500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20240119 | 182400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20240119 | 182300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20240119 | 182200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20240119 | 182100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20240119 | 182000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20240119 | 181900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20240119 | 181800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20240119 | 181700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20240119 | 181600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20240119 | 181500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20240119 | 181400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20240119 | 181300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20240119 | 181200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20240119 | 181100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20240119 | 181000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20240119 | 180900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20240119 | 180800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20240119 | 180700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20240119 | 180600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20240119 | 180500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20240119 | 180400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20240119 | 180300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20240119 | 180200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20240119 | 180100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20240119 | 180000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20240119 | 175900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20240119 | 175800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 93 | 20240119 | 175700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20240119 | 175600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20240119 | 175500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20240119 | 175400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20240119 | 175300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20240119 | 175200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20240119 | 175100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20240119 | 175000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20240119 | 174900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20240119 | 174800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20240119 | 174700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20240119 | 174600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20240119 | 174500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20240119 | 174400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20240119 | 174300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20240119 | 174200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20240119 | 174100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20240119 | 174000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20240119 | 173900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20240119 | 173800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20240119 | 173700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20240119 | 173600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20240119 | 173500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20240119 | 173400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20240119 | 173300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20240119 | 173200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20240119 | 173100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20240119 | 173000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20240119 | 172900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20240119 | 172800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 123 | 20240119 | 172700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20240119 | 172600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20240119 | 172500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20240119 | 172400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20240119 | 172300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20240119 | 172200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20240119 | 172100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20240119 | 172000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20240119 | 171900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20240119 | 171800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20240119 | 171700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20240119 | 171600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20240119 | 171500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20240119 | 171400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20240119 | 171300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20240119 | 171200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20240119 | 171100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20240119 | 171000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20240119 | 170900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20240119 | 170800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20240119 | 170700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20240119 | 170600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20240119 | 170500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20240119 | 170400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20240119 | 170300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20240119 | 170200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20240119 | 170100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20240119 | 170000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20240119 | 165900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20240119 | 165800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 153 | 20240119 | 165700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20240119 | 165600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20240119 | 165500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20240119 | 165400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20240119 | 165300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20240119 | 165200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20240119 | 165100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20240119 | 165000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20240119 | 164900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20240119 | 164800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20240119 | 164700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20240119 | 164600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20240119 | 164500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20240119 | 164400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20240119 | 164300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20240119 | 164200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20240119 | 164100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20240119 | 164000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20240119 | 163900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20240119 | 163800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20240119 | 163700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20240119 | 163600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20240119 | 163500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20240119 | 163400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20240119 | 163300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20240119 | 163200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20240119 | 163100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20240119 | 163000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20240119 | 162900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20240119 | 162800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 183 | 20240119 | 162700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20240119 | 162600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20240119 | 162500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20240119 | 162400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20240119 | 162300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20240119 | 162200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20240119 | 162100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20240119 | 162000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 191 | 20240119 | 161900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 192 | 20240119 | 161800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 193 | 20240119 | 161700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 194 | 20240119 | 161600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 195 | 20240119 | 161500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 196 | 20240119 | 161400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 197 | 20240119 | 161300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 198 | 20240119 | 161200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 199 | 20240119 | 161100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 200 | 20240119 | 161000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 201 | 20240119 | 160900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 202 | 20240119 | 160800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 203 | 20240119 | 160700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 204 | 20240119 | 160600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 205 | 20240119 | 160500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 206 | 20240119 | 160400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 207 | 20240119 | 160300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 208 | 20240119 | 160200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 209 | 20240119 | 160100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 210 | 20240119 | 160000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 211 | 20240119 | 155900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 212 | 20240119 | 155800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 213 | 20240119 | 155700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 214 | 20240119 | 155600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 215 | 20240119 | 155500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 216 | 20240119 | 155400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 217 | 20240119 | 155300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 218 | 20240119 | 155200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 219 | 20240119 | 155100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 220 | 20240119 | 155000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 221 | 20240119 | 154900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 222 | 20240119 | 154800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 223 | 20240119 | 154700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 224 | 20240119 | 154600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 225 | 20240119 | 154500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 226 | 20240119 | 154400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 227 | 20240119 | 154300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 228 | 20240119 | 154200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 229 | 20240119 | 154100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 230 | 20240119 | 154000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 231 | 20240119 | 153900 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 232 | 20240119 | 153800 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 233 | 20240119 | 153700 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 234 | 20240119 | 153600 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 235 | 20240119 | 153500 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 236 | 20240119 | 153400 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 237 | 20240119 | 153300 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 238 | 20240119 | 153200 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 239 | 20240119 | 153100 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 240 | 20240119 | 153000 | 14675749900 | 5960 | 5960 | 5960 | 5960 | 177980 |
| 241 | 20240119 | 152900 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 242 | 20240119 | 152800 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 243 | 20240119 | 152700 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 244 | 20240119 | 152600 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 245 | 20240119 | 152500 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 246 | 20240119 | 152400 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 247 | 20240119 | 152300 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 248 | 20240119 | 152200 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 249 | 20240119 | 152100 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 250 | 20240119 | 152000 | 13614989100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 251 | 20240119 | 151900 | 13614989100 | 5790 | 5740 | 5810 | 5710 | 42731 |
| 252 | 20240119 | 151800 | 13368592610 | 5740 | 5710 | 5760 | 5700 | 34320 |
| 253 | 20240119 | 151700 | 13172051640 | 5710 | 5690 | 5730 | 5670 | 22617 |
| 254 | 20240119 | 151600 | 13043077990 | 5700 | 5750 | 5760 | 5630 | 86374 |
| 255 | 20240119 | 151500 | 12552505720 | 5750 | 5740 | 5760 | 5720 | 19692 |
| 256 | 20240119 | 151400 | 12439500110 | 5740 | 5790 | 5810 | 5730 | 19544 |
| 257 | 20240119 | 151300 | 12326800890 | 5750 | 5770 | 5800 | 5720 | 30020 |
| 258 | 20240119 | 151200 | 12153992050 | 5770 | 5810 | 5810 | 5760 | 17049 |
| 259 | 20240119 | 151100 | 12055503260 | 5810 | 5770 | 5810 | 5750 | 38563 |
| 260 | 20240119 | 151000 | 11832449810 | 5770 | 5730 | 5800 | 5720 | 27074 |
| 261 | 20240119 | 150900 | 11676151800 | 5730 | 5790 | 5880 | 5720 | 71310 |
| 262 | 20240119 | 150800 | 11262807100 | 5760 | 5800 | 5870 | 5760 | 67805 |
| 263 | 20240119 | 150700 | 10867918120 | 5800 | 5820 | 5900 | 5800 | 142329 |
| 264 | 20240119 | 150600 | 10033255330 | 5820 | 5770 | 5850 | 5770 | 84574 |
| 265 | 20240119 | 150500 | 9541063470 | 5770 | 5760 | 5820 | 5710 | 33108 |
| 266 | 20240119 | 150400 | 9350324410 | 5760 | 5800 | 5810 | 5750 | 46237 |
| 267 | 20240119 | 150300 | 9083063120 | 5780 | 5730 | 5840 | 5720 | 55934 |
| 268 | 20240119 | 150200 | 8759823960 | 5740 | 5680 | 5820 | 5680 | 74022 |
| 269 | 20240119 | 150100 | 8332921310 | 5680 | 5770 | 5800 | 5670 | 71992 |
| 270 | 20240119 | 150000 | 7920625010 | 5770 | 5680 | 5870 | 5660 | 174193 |
| 271 | 20240119 | 145900 | 6914581250 | 5680 | 5640 | 5680 | 5630 | 10112 |
| 272 | 20240119 | 145800 | 6857449370 | 5640 | 5640 | 5660 | 5620 | 11747 |
| 273 | 20240119 | 145700 | 6791178670 | 5640 | 5670 | 5670 | 5640 | 12780 |
| 274 | 20240119 | 145600 | 6718934260 | 5660 | 5670 | 5680 | 5630 | 19726 |
| 275 | 20240119 | 145500 | 6607330850 | 5660 | 5690 | 5690 | 5660 | 13730 |
| 276 | 20240119 | 145400 | 6529476370 | 5680 | 5690 | 5720 | 5670 | 63970 |
| 277 | 20240119 | 145300 | 6164836320 | 5670 | 5640 | 5720 | 5630 | 53180 |
| 278 | 20240119 | 145200 | 5862883500 | 5660 | 5610 | 5680 | 5600 | 39916 |
| 279 | 20240119 | 145100 | 5637440520 | 5620 | 5600 | 5620 | 5590 | 17145 |
| 280 | 20240119 | 145000 | 5541327290 | 5600 | 5610 | 5610 | 5570 | 5756 |
| 281 | 20240119 | 144900 | 5509197110 | 5580 | 5630 | 5640 | 5570 | 25239 |
| 282 | 20240119 | 144800 | 5367510950 | 5630 | 5600 | 5630 | 5560 | 23760 |
| 283 | 20240119 | 144700 | 5234415960 | 5620 | 5570 | 5640 | 5550 | 28761 |
| 284 | 20240119 | 144600 | 5073323810 | 5570 | 5620 | 5630 | 5570 | 18027 |
| 285 | 20240119 | 144500 | 4972179910 | 5610 | 5610 | 5630 | 5550 | 32196 |
| 286 | 20240119 | 144400 | 4792569720 | 5610 | 5510 | 5650 | 5510 | 31964 |
| 287 | 20240119 | 144300 | 4613851290 | 5510 | 5550 | 5560 | 5510 | 24994 |
| 288 | 20240119 | 144200 | 4475912290 | 5530 | 5550 | 5580 | 5520 | 29382 |
| 289 | 20240119 | 144100 | 4313148380 | 5560 | 5730 | 5750 | 5510 | 128419 |
| 290 | 20240119 | 144000 | 3593705910 | 5730 | 5590 | 5830 | 5540 | 189508 |
| 291 | 20240119 | 143900 | 2512764310 | 5590 | 5520 | 5670 | 5520 | 78638 |
| 292 | 20240119 | 143800 | 2072199620 | 5520 | 5500 | 5520 | 5500 | 17412 |
| 293 | 20240119 | 143700 | 1976289360 | 5500 | 5480 | 5500 | 5480 | 12941 |
| 294 | 20240119 | 143600 | 1905190010 | 5480 | 5490 | 5490 | 5480 | 2296 |
| 295 | 20240119 | 143500 | 1892595070 | 5490 | 5490 | 5490 | 5480 | 1416 |
| 296 | 20240119 | 143400 | 1884825380 | 5480 | 5480 | 5490 | 5480 | 491 |
| 297 | 20240119 | 143300 | 1882131990 | 5480 | 5480 | 5480 | 5480 | 601 |
| 298 | 20240119 | 143200 | 1878838510 | 5480 | 5470 | 5480 | 5470 | 831 |
| 299 | 20240119 | 143100 | 1874287940 | 5480 | 5470 | 5480 | 5470 | 7209 |
| 300 | 20240119 | 143000 | 1834785800 | 5470 | 5470 | 5470 | 5470 | 3200 |
| 301 | 20240119 | 142900 | 1817281800 | 5480 | 5480 | 5480 | 5480 | 737 |
| 302 | 20240119 | 142800 | 1813243040 | 5480 | 5480 | 5480 | 5480 | 1575 |
| 303 | 20240119 | 142700 | 1804612040 | 5480 | 5470 | 5480 | 5470 | 5648 |
| 304 | 20240119 | 142600 | 1773667180 | 5470 | 5470 | 5470 | 5470 | 4136 |
| 305 | 20240119 | 142500 | 1751043260 | 5460 | 5460 | 5470 | 5460 | 2628 |
| 306 | 20240119 | 142400 | 1736674380 | 5470 | 5460 | 5470 | 5460 | 3175 |
| 307 | 20240119 | 142300 | 1719315270 | 5450 | 5450 | 5450 | 5450 | 1012 |
| 308 | 20240119 | 142200 | 1713799870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 309 | 20240119 | 142100 | 1713799870 | 5440 | 5440 | 5440 | 5440 | 4 |
| 310 | 20240119 | 142000 | 1713778110 | 5440 | 5440 | 5440 | 5440 | 1158 |
| 311 | 20240119 | 141900 | 1707478590 | 5450 | 5450 | 5450 | 5450 | 319 |
| 312 | 20240119 | 141800 | 1705740040 | 5460 | 5450 | 5460 | 5450 | 246 |
| 313 | 20240119 | 141700 | 1704398340 | 5450 | 5450 | 5450 | 5450 | 88 |
| 314 | 20240119 | 141600 | 1703918740 | 5450 | 5460 | 5460 | 5450 | 31 |
| 315 | 20240119 | 141500 | 1703749780 | 5440 | 5430 | 5460 | 5420 | 1048 |
| 316 | 20240119 | 141400 | 1698058960 | 5430 | 5460 | 5460 | 5430 | 2637 |
| 317 | 20240119 | 141300 | 1683674950 | 5450 | 5440 | 5450 | 5440 | 5549 |
| 318 | 20240119 | 141200 | 1653442900 | 5440 | 5450 | 5460 | 5440 | 434 |
| 319 | 20240119 | 141100 | 1651075300 | 5460 | 5460 | 5460 | 5460 | 323 |
| 320 | 20240119 | 141000 | 1649311720 | 5450 | 5450 | 5450 | 5450 | 3960 |
| 321 | 20240119 | 140900 | 1627729720 | 5440 | 5430 | 5440 | 5430 | 198 |
| 322 | 20240119 | 140800 | 1626652610 | 5440 | 5440 | 5440 | 5440 | 184 |
| 323 | 20240119 | 140700 | 1625651650 | 5430 | 5450 | 5450 | 5430 | 1384 |
| 324 | 20240119 | 140600 | 1618112720 | 5440 | 5440 | 5440 | 5440 | 596 |
| 325 | 20240119 | 140500 | 1614870480 | 5440 | 5440 | 5440 | 5440 | 200 |
| 326 | 20240119 | 140400 | 1613782480 | 5440 | 5440 | 5450 | 5440 | 5237 |
| 327 | 20240119 | 140300 | 1585273360 | 5430 | 5430 | 5430 | 5430 | 234 |
| 328 | 20240119 | 140200 | 1584002740 | 5430 | 5420 | 5430 | 5420 | 334 |
| 329 | 20240119 | 140100 | 1582190460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 330 | 20240119 | 140000 | 1582190460 | 5410 | 5420 | 5420 | 5410 | 666 |
| 331 | 20240119 | 135900 | 1578581750 | 5410 | 5410 | 5410 | 5410 | 100 |
| 332 | 20240119 | 135800 | 1578040750 | 5410 | 5430 | 5430 | 5410 | 1709 |
| 333 | 20240119 | 135700 | 1568772930 | 5440 | 5440 | 5440 | 5440 | 1000 |
| 334 | 20240119 | 135600 | 1563332930 | 5440 | 5440 | 5440 | 5440 | 6 |
| 335 | 20240119 | 135500 | 1563300290 | 5440 | 5440 | 5440 | 5440 | 20 |
| 336 | 20240119 | 135400 | 1563191490 | 5440 | 5430 | 5440 | 5430 | 6850 |
| 337 | 20240119 | 135300 | 1525927840 | 5440 | 5440 | 5440 | 5440 | 953 |
| 338 | 20240119 | 135200 | 1520743520 | 5430 | 5430 | 5430 | 5430 | 358 |
| 339 | 20240119 | 135100 | 1518799580 | 5430 | 5430 | 5430 | 5430 | 104 |
| 340 | 20240119 | 135000 | 1518234860 | 5430 | 5430 | 5430 | 5430 | 200 |
| 341 | 20240119 | 134900 | 1517148860 | 5420 | 5420 | 5420 | 5420 | 994 |
| 342 | 20240119 | 134800 | 1511761380 | 5420 | 5420 | 5420 | 5420 | 810 |
| 343 | 20240119 | 134700 | 1507371180 | 5410 | 5410 | 5410 | 5410 | 30 |
| 344 | 20240119 | 134600 | 1507208880 | 5410 | 5410 | 5410 | 5410 | 508 |
| 345 | 20240119 | 134500 | 1504460600 | 5410 | 5410 | 5410 | 5410 | 100 |
| 346 | 20240119 | 134400 | 1503919600 | 5410 | 5410 | 5410 | 5410 | 0 |
| 347 | 20240119 | 134300 | 1503919600 | 5410 | 5410 | 5410 | 5410 | 512 |
| 348 | 20240119 | 134200 | 1501149680 | 5410 | 5410 | 5410 | 5410 | 110 |
| 349 | 20240119 | 134100 | 1500554580 | 5400 | 5400 | 5400 | 5400 | 1070 |
| 350 | 20240119 | 134000 | 1494776580 | 5400 | 5400 | 5400 | 5400 | 131 |
| 351 | 20240119 | 133900 | 1494069180 | 5400 | 5400 | 5400 | 5400 | 40 |
| 352 | 20240119 | 133800 | 1493853180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 353 | 20240119 | 133700 | 1493853180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 354 | 20240119 | 133600 | 1493853180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 355 | 20240119 | 133500 | 1493853180 | 5410 | 5410 | 5410 | 5410 | 100 |
| 356 | 20240119 | 133400 | 1493312180 | 5400 | 5400 | 5400 | 5400 | 0 |
| 357 | 20240119 | 133300 | 1493312180 | 5400 | 5400 | 5400 | 5400 | 207 |
| 358 | 20240119 | 133200 | 1492194380 | 5400 | 5400 | 5400 | 5400 | 9 |
| 359 | 20240119 | 133100 | 1492145780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 360 | 20240119 | 133000 | 1492145780 | 5400 | 5400 | 5400 | 5400 | 200 |
| 361 | 20240119 | 132900 | 1491065780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 362 | 20240119 | 132800 | 1491065780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 363 | 20240119 | 132700 | 1491065780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 364 | 20240119 | 132600 | 1491065780 | 5400 | 5400 | 5400 | 5400 | 9 |
| 365 | 20240119 | 132500 | 1491017180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 366 | 20240119 | 132400 | 1491017180 | 5410 | 5410 | 5410 | 5410 | 100 |
| 367 | 20240119 | 132300 | 1490476180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 368 | 20240119 | 132200 | 1490476180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 369 | 20240119 | 132100 | 1490476180 | 5410 | 5410 | 5410 | 5410 | 33 |
| 370 | 20240119 | 132000 | 1490297650 | 5410 | 5410 | 5410 | 5410 | 51 |
| 371 | 20240119 | 131900 | 1490021740 | 5400 | 5400 | 5400 | 5400 | 19 |
| 372 | 20240119 | 131800 | 1489919140 | 5390 | 5390 | 5390 | 5390 | 0 |
| 373 | 20240119 | 131700 | 1489919140 | 5390 | 5390 | 5390 | 5390 | 2642 |
| 374 | 20240119 | 131600 | 1475678760 | 5390 | 5390 | 5390 | 5390 | 2358 |
| 375 | 20240119 | 131500 | 1462969140 | 5390 | 5390 | 5390 | 5390 | 0 |
| 376 | 20240119 | 131400 | 1462969140 | 5390 | 5390 | 5390 | 5390 | 0 |
| 377 | 20240119 | 131300 | 1462969140 | 5390 | 5390 | 5390 | 5390 | 0 |
| 378 | 20240119 | 131200 | 1462969140 | 5390 | 5390 | 5390 | 5390 | 50 |
| 379 | 20240119 | 131100 | 1462699640 | 5400 | 5400 | 5400 | 5400 | 983 |
| 380 | 20240119 | 131000 | 1457391440 | 5410 | 5410 | 5410 | 5410 | 281 |
| 381 | 20240119 | 130900 | 1455871230 | 5410 | 5410 | 5410 | 5410 | 100 |
| 382 | 20240119 | 130800 | 1455330230 | 5410 | 5410 | 5410 | 5410 | 0 |
| 383 | 20240119 | 130700 | 1455330230 | 5410 | 5420 | 5420 | 5410 | 313 |
| 384 | 20240119 | 130600 | 1453635020 | 5410 | 5410 | 5410 | 5410 | 0 |
| 385 | 20240119 | 130500 | 1453635020 | 5410 | 5410 | 5410 | 5410 | 10 |
| 386 | 20240119 | 130400 | 1453580920 | 5420 | 5420 | 5420 | 5420 | 200 |
| 387 | 20240119 | 130300 | 1452496920 | 5420 | 5420 | 5420 | 5420 | 226 |
| 388 | 20240119 | 130200 | 1451272000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 389 | 20240119 | 130100 | 1451272000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 390 | 20240119 | 130000 | 1451272000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 391 | 20240119 | 125900 | 1451272000 | 5420 | 5410 | 5420 | 5410 | 811 |
| 392 | 20240119 | 125800 | 1446876490 | 5410 | 5410 | 5410 | 5410 | 96 |
| 393 | 20240119 | 125700 | 1446357130 | 5410 | 5410 | 5410 | 5410 | 0 |
| 394 | 20240119 | 125600 | 1446357130 | 5410 | 5410 | 5410 | 5410 | 0 |
| 395 | 20240119 | 125500 | 1446357130 | 5410 | 5420 | 5420 | 5410 | 688 |
| 396 | 20240119 | 125400 | 1442633020 | 5410 | 5410 | 5410 | 5410 | 242 |
| 397 | 20240119 | 125300 | 1441323800 | 5410 | 5410 | 5410 | 5410 | 261 |
| 398 | 20240119 | 125200 | 1439911790 | 5400 | 5400 | 5400 | 5400 | 0 |
| 399 | 20240119 | 125100 | 1439911790 | 5400 | 5400 | 5400 | 5400 | 389 |
| 400 | 20240119 | 125000 | 1437811190 | 5400 | 5400 | 5400 | 5400 | 501 |
| 401 | 20240119 | 124900 | 1435105790 | 5400 | 5400 | 5400 | 5400 | 200 |
| 402 | 20240119 | 124800 | 1434025790 | 5400 | 5400 | 5400 | 5400 | 1 |
| 403 | 20240119 | 124700 | 1434020390 | 5390 | 5390 | 5390 | 5390 | 0 |
| 404 | 20240119 | 124600 | 1434020390 | 5390 | 5390 | 5390 | 5390 | 99 |
| 405 | 20240119 | 124500 | 1433486780 | 5390 | 5380 | 5390 | 5380 | 1001 |
| 406 | 20240119 | 124400 | 1428101390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 407 | 20240119 | 124300 | 1428101390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 408 | 20240119 | 124200 | 1428101390 | 5400 | 5390 | 5400 | 5390 | 5346 |
| 409 | 20240119 | 124100 | 1399248760 | 5390 | 5390 | 5390 | 5390 | 0 |
| 410 | 20240119 | 124000 | 1399248760 | 5390 | 5390 | 5390 | 5390 | 6 |
| 411 | 20240119 | 123900 | 1399216420 | 5390 | 5390 | 5390 | 5390 | 6 |
| 412 | 20240119 | 123800 | 1399184080 | 5390 | 5390 | 5390 | 5390 | 50 |
| 413 | 20240119 | 123700 | 1398914580 | 5390 | 5390 | 5390 | 5390 | 452 |
| 414 | 20240119 | 123600 | 1396478300 | 5380 | 5390 | 5390 | 5380 | 1097 |
| 415 | 20240119 | 123500 | 1390566440 | 5380 | 5380 | 5380 | 5380 | 100 |
| 416 | 20240119 | 123400 | 1390028440 | 5370 | 5380 | 5380 | 5370 | 1401 |
| 417 | 20240119 | 123300 | 1382493010 | 5390 | 5390 | 5390 | 5390 | 1485 |
| 418 | 20240119 | 123200 | 1374488860 | 5400 | 5400 | 5400 | 5400 | 0 |
| 419 | 20240119 | 123100 | 1374488860 | 5400 | 5400 | 5400 | 5400 | 0 |
| 420 | 20240119 | 123000 | 1374488860 | 5400 | 5400 | 5400 | 5400 | 0 |
| 421 | 20240119 | 122900 | 1374488860 | 5400 | 5400 | 5400 | 5400 | 26 |
| 422 | 20240119 | 122800 | 1374348460 | 5390 | 5390 | 5390 | 5390 | 0 |
| 423 | 20240119 | 122700 | 1374348460 | 5390 | 5390 | 5390 | 5390 | 1 |
| 424 | 20240119 | 122600 | 1374343070 | 5400 | 5400 | 5400 | 5400 | 5 |
| 425 | 20240119 | 122500 | 1374316070 | 5400 | 5390 | 5400 | 5390 | 32 |
| 426 | 20240119 | 122400 | 1374143410 | 5390 | 5390 | 5390 | 5390 | 6 |
| 427 | 20240119 | 122300 | 1374111070 | 5390 | 5390 | 5390 | 5390 | 1 |
| 428 | 20240119 | 122200 | 1374105680 | 5390 | 5390 | 5390 | 5390 | 28 |
| 429 | 20240119 | 122100 | 1373954760 | 5390 | 5390 | 5390 | 5390 | 40 |
| 430 | 20240119 | 122000 | 1373739160 | 5390 | 5390 | 5390 | 5390 | 1 |
| 431 | 20240119 | 121900 | 1373733770 | 5380 | 5380 | 5380 | 5380 | 0 |
| 432 | 20240119 | 121800 | 1373733770 | 5380 | 5380 | 5380 | 5380 | 1600 |
| 433 | 20240119 | 121700 | 1365125770 | 5380 | 5380 | 5380 | 5380 | 0 |
| 434 | 20240119 | 121600 | 1365125770 | 5380 | 5380 | 5380 | 5380 | 0 |
| 435 | 20240119 | 121500 | 1365125770 | 5380 | 5380 | 5380 | 5380 | 0 |
| 436 | 20240119 | 121400 | 1365125770 | 5380 | 5390 | 5390 | 5380 | 322 |
| 437 | 20240119 | 121300 | 1363393360 | 5390 | 5390 | 5390 | 5390 | 283 |
| 438 | 20240119 | 121200 | 1361867990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 439 | 20240119 | 121100 | 1361867990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 440 | 20240119 | 121000 | 1361867990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 441 | 20240119 | 120900 | 1361867990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 442 | 20240119 | 120800 | 1361867990 | 5400 | 5400 | 5400 | 5400 | 11 |
| 443 | 20240119 | 120700 | 1361808590 | 5400 | 5400 | 5400 | 5400 | 0 |
| 444 | 20240119 | 120600 | 1361808590 | 5400 | 5400 | 5400 | 5400 | 0 |
| 445 | 20240119 | 120500 | 1361808590 | 5400 | 5400 | 5400 | 5400 | 0 |
| 446 | 20240119 | 120400 | 1361808590 | 5400 | 5400 | 5400 | 5400 | 510 |
| 447 | 20240119 | 120300 | 1359054590 | 5390 | 5390 | 5390 | 5390 | 0 |
| 448 | 20240119 | 120200 | 1359054590 | 5390 | 5400 | 5400 | 5390 | 1000 |
| 449 | 20240119 | 120100 | 1353664320 | 5400 | 5400 | 5400 | 5400 | 0 |
| 450 | 20240119 | 120000 | 1353664320 | 5400 | 5400 | 5400 | 5400 | 8303 |
| 451 | 20240119 | 115900 | 1308828120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 452 | 20240119 | 115800 | 1308828120 | 5410 | 5410 | 5410 | 5410 | 1345 |
| 453 | 20240119 | 115700 | 1301551670 | 5420 | 5420 | 5420 | 5420 | 319 |
| 454 | 20240119 | 115600 | 1299822690 | 5420 | 5420 | 5420 | 5420 | 278 |
| 455 | 20240119 | 115500 | 1298315930 | 5430 | 5430 | 5430 | 5430 | 1 |
| 456 | 20240119 | 115400 | 1298310500 | 5430 | 5440 | 5440 | 5430 | 750 |
| 457 | 20240119 | 115300 | 1294236920 | 5440 | 5440 | 5440 | 5440 | 0 |
| 458 | 20240119 | 115200 | 1294236920 | 5440 | 5440 | 5440 | 5440 | 1 |
| 459 | 20240119 | 115100 | 1294231480 | 5440 | 5450 | 5450 | 5440 | 169 |
| 460 | 20240119 | 115000 | 1293312090 | 5440 | 5450 | 5450 | 5440 | 110 |
| 461 | 20240119 | 114900 | 1292713090 | 5450 | 5450 | 5450 | 5450 | 200 |
| 462 | 20240119 | 114800 | 1291623090 | 5450 | 5440 | 5450 | 5440 | 1107 |
| 463 | 20240119 | 114700 | 1285601000 | 5440 | 5430 | 5440 | 5430 | 1520 |
| 464 | 20240119 | 114600 | 1277332710 | 5420 | 5430 | 5430 | 5420 | 539 |
| 465 | 20240119 | 114500 | 1274410830 | 5430 | 5430 | 5430 | 5430 | 199 |
| 466 | 20240119 | 114400 | 1273330260 | 5440 | 5440 | 5440 | 5440 | 131 |
| 467 | 20240119 | 114300 | 1272617620 | 5420 | 5420 | 5420 | 5420 | 0 |
| 468 | 20240119 | 114200 | 1272617620 | 5420 | 5420 | 5420 | 5420 | 0 |
| 469 | 20240119 | 114100 | 1272617620 | 5420 | 5420 | 5420 | 5420 | 1 |
| 470 | 20240119 | 114000 | 1272612200 | 5420 | 5440 | 5440 | 5420 | 701 |
| 471 | 20240119 | 113900 | 1268798780 | 5440 | 5440 | 5440 | 5440 | 0 |
| 472 | 20240119 | 113800 | 1268798780 | 5440 | 5440 | 5440 | 5440 | 5 |
| 473 | 20240119 | 113700 | 1268771580 | 5440 | 5440 | 5440 | 5440 | 0 |
| 474 | 20240119 | 113600 | 1268771580 | 5440 | 5440 | 5440 | 5440 | 2 |
| 475 | 20240119 | 113500 | 1268760700 | 5440 | 5440 | 5440 | 5440 | 0 |
| 476 | 20240119 | 113400 | 1268760700 | 5440 | 5420 | 5440 | 5410 | 603 |
| 477 | 20240119 | 113300 | 1265491990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 478 | 20240119 | 113200 | 1265491990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 479 | 20240119 | 113100 | 1265491990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 480 | 20240119 | 113000 | 1265491990 | 5430 | 5420 | 5440 | 5420 | 350 |
| 481 | 20240119 | 112900 | 1263591820 | 5440 | 5440 | 5440 | 5430 | 13 |
| 482 | 20240119 | 112800 | 1263521200 | 5430 | 5430 | 5430 | 5430 | 182 |
| 483 | 20240119 | 112700 | 1262532940 | 5430 | 5430 | 5430 | 5430 | 198 |
| 484 | 20240119 | 112600 | 1261457800 | 5430 | 5430 | 5430 | 5430 | 1 |
| 485 | 20240119 | 112500 | 1261452370 | 5420 | 5420 | 5420 | 5420 | 6 |
| 486 | 20240119 | 112400 | 1261419850 | 5420 | 5420 | 5420 | 5420 | 0 |
| 487 | 20240119 | 112300 | 1261419850 | 5420 | 5420 | 5420 | 5420 | 96 |
| 488 | 20240119 | 112200 | 1260899530 | 5420 | 5420 | 5420 | 5420 | 0 |
| 489 | 20240119 | 112100 | 1260899530 | 5420 | 5420 | 5420 | 5420 | 0 |
| 490 | 20240119 | 112000 | 1260899530 | 5420 | 5420 | 5420 | 5420 | 369 |
| 491 | 20240119 | 111900 | 1258899550 | 5420 | 5420 | 5420 | 5420 | 0 |
| 492 | 20240119 | 111800 | 1258899550 | 5420 | 5420 | 5420 | 5420 | 1110 |
| 493 | 20240119 | 111700 | 1252883350 | 5420 | 5440 | 5440 | 5420 | 836 |
| 494 | 20240119 | 111600 | 1248348590 | 5440 | 5440 | 5440 | 5440 | 1 |
| 495 | 20240119 | 111500 | 1248343150 | 5440 | 5440 | 5440 | 5440 | 1 |
| 496 | 20240119 | 111400 | 1248337710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 497 | 20240119 | 111300 | 1248337710 | 5440 | 5420 | 5440 | 5420 | 4 |
| 498 | 20240119 | 111200 | 1248316010 | 5420 | 5420 | 5420 | 5420 | 0 |
| 499 | 20240119 | 111100 | 1248316010 | 5420 | 5420 | 5420 | 5420 | 0 |
| 500 | 20240119 | 111000 | 1248316010 | 5420 | 5420 | 5420 | 5420 | 1 |
| 501 | 20240119 | 110900 | 1248310590 | 5440 | 5440 | 5440 | 5440 | 0 |
| 502 | 20240119 | 110800 | 1248310590 | 5440 | 5440 | 5440 | 5440 | 55 |
| 503 | 20240119 | 110700 | 1248011390 | 5440 | 5440 | 5440 | 5440 | 40 |
| 504 | 20240119 | 110600 | 1247793790 | 5420 | 5420 | 5420 | 5420 | 544 |
| 505 | 20240119 | 110500 | 1244845310 | 5440 | 5440 | 5440 | 5440 | 0 |
| 506 | 20240119 | 110400 | 1244845310 | 5440 | 5440 | 5440 | 5440 | 6 |
| 507 | 20240119 | 110300 | 1244812670 | 5430 | 5430 | 5430 | 5430 | 233 |
| 508 | 20240119 | 110200 | 1243547480 | 5430 | 5430 | 5430 | 5430 | 146 |
| 509 | 20240119 | 110100 | 1242754700 | 5430 | 5430 | 5430 | 5430 | 147 |
| 510 | 20240119 | 110000 | 1241956490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 511 | 20240119 | 105900 | 1241956490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 512 | 20240119 | 105800 | 1241956490 | 5430 | 5420 | 5430 | 5420 | 414 |
| 513 | 20240119 | 105700 | 1239712250 | 5410 | 5410 | 5410 | 5410 | 1 |
| 514 | 20240119 | 105600 | 1239706840 | 5430 | 5430 | 5430 | 5410 | 1038 |
| 515 | 20240119 | 105500 | 1234079830 | 5430 | 5430 | 5430 | 5430 | 130 |
| 516 | 20240119 | 105400 | 1233373930 | 5430 | 5430 | 5430 | 5430 | 398 |
| 517 | 20240119 | 105300 | 1231212790 | 5440 | 5450 | 5450 | 5440 | 830 |
| 518 | 20240119 | 105200 | 1226689300 | 5440 | 5440 | 5440 | 5440 | 0 |
| 519 | 20240119 | 105100 | 1226689300 | 5440 | 5440 | 5440 | 5440 | 1101 |
| 520 | 20240119 | 105000 | 1220699860 | 5440 | 5440 | 5440 | 5440 | 37 |
| 521 | 20240119 | 104900 | 1220498580 | 5440 | 5440 | 5440 | 5430 | 537 |
| 522 | 20240119 | 104800 | 1217577310 | 5430 | 5430 | 5430 | 5430 | 0 |
| 523 | 20240119 | 104700 | 1217577310 | 5430 | 5430 | 5430 | 5430 | 0 |
| 524 | 20240119 | 104600 | 1217577310 | 5430 | 5430 | 5430 | 5430 | 0 |
| 525 | 20240119 | 104500 | 1217577310 | 5430 | 5430 | 5430 | 5430 | 270 |
| 526 | 20240119 | 104400 | 1216111210 | 5420 | 5440 | 5440 | 5420 | 6853 |
| 527 | 20240119 | 104300 | 1178944680 | 5440 | 5430 | 5440 | 5420 | 3989 |
| 528 | 20240119 | 104200 | 1157283330 | 5420 | 5420 | 5420 | 5420 | 50 |
| 529 | 20240119 | 104100 | 1157012330 | 5430 | 5430 | 5430 | 5430 | 54 |
| 530 | 20240119 | 104000 | 1156719110 | 5430 | 5430 | 5430 | 5430 | 200 |
| 531 | 20240119 | 103900 | 1155633110 | 5430 | 5430 | 5430 | 5430 | 0 |
| 532 | 20240119 | 103800 | 1155633110 | 5430 | 5430 | 5430 | 5430 | 100 |
| 533 | 20240119 | 103700 | 1155090110 | 5430 | 5430 | 5430 | 5430 | 0 |
| 534 | 20240119 | 103600 | 1155090110 | 5430 | 5430 | 5430 | 5430 | 0 |
| 535 | 20240119 | 103500 | 1155090110 | 5430 | 5430 | 5430 | 5430 | 20 |
| 536 | 20240119 | 103400 | 1154981510 | 5430 | 5420 | 5430 | 5420 | 2261 |
| 537 | 20240119 | 103300 | 1142722690 | 5420 | 5430 | 5430 | 5420 | 210 |
| 538 | 20240119 | 103200 | 1141584390 | 5420 | 5420 | 5420 | 5420 | 150 |
| 539 | 20240119 | 103100 | 1140771390 | 5390 | 5390 | 5390 | 5390 | 0 |
| 540 | 20240119 | 103000 | 1140771390 | 5390 | 5390 | 5390 | 5390 | 10 |
| 541 | 20240119 | 102900 | 1140717490 | 5390 | 5420 | 5430 | 5380 | 6437 |
| 542 | 20240119 | 102800 | 1106029290 | 5420 | 5420 | 5430 | 5420 | 1184 |
| 543 | 20240119 | 102700 | 1099602740 | 5430 | 5430 | 5430 | 5430 | 204 |
| 544 | 20240119 | 102600 | 1098495020 | 5440 | 5440 | 5440 | 5440 | 50 |
| 545 | 20240119 | 102500 | 1098223020 | 5440 | 5440 | 5440 | 5420 | 795 |
| 546 | 20240119 | 102400 | 1093899320 | 5440 | 5440 | 5440 | 5440 | 45 |
| 547 | 20240119 | 102300 | 1093654520 | 5430 | 5420 | 5430 | 5420 | 770 |
| 548 | 20240119 | 102200 | 1089474120 | 5430 | 5430 | 5440 | 5430 | 2376 |
| 549 | 20240119 | 102100 | 1076570620 | 5420 | 5420 | 5420 | 5420 | 503 |
| 550 | 20240119 | 102000 | 1073844360 | 5420 | 5400 | 5420 | 5400 | 242 |
| 551 | 20240119 | 101900 | 1072533140 | 5390 | 5390 | 5390 | 5390 | 0 |
| 552 | 20240119 | 101800 | 1072533140 | 5390 | 5390 | 5390 | 5390 | 917 |
| 553 | 20240119 | 101700 | 1067590510 | 5390 | 5390 | 5390 | 5390 | 50 |
| 554 | 20240119 | 101600 | 1067321010 | 5390 | 5390 | 5390 | 5390 | 0 |
| 555 | 20240119 | 101500 | 1067321010 | 5390 | 5390 | 5390 | 5390 | 793 |
| 556 | 20240119 | 101400 | 1063046740 | 5390 | 5400 | 5400 | 5390 | 372 |
| 557 | 20240119 | 101300 | 1061038500 | 5390 | 5390 | 5390 | 5390 | 722 |
| 558 | 20240119 | 101200 | 1057146920 | 5400 | 5400 | 5400 | 5400 | 421 |
| 559 | 20240119 | 101100 | 1054873520 | 5400 | 5400 | 5410 | 5400 | 5640 |
| 560 | 20240119 | 101000 | 1024416520 | 5400 | 5400 | 5400 | 5400 | 289 |
| 561 | 20240119 | 100900 | 1022855920 | 5410 | 5410 | 5410 | 5410 | 6 |
| 562 | 20240119 | 100800 | 1022823460 | 5410 | 5420 | 5420 | 5410 | 1167 |
| 563 | 20240119 | 100700 | 1016505380 | 5420 | 5430 | 5430 | 5420 | 30 |
| 564 | 20240119 | 100600 | 1016342760 | 5430 | 5430 | 5430 | 5430 | 26 |
| 565 | 20240119 | 100500 | 1016201580 | 5430 | 5440 | 5440 | 5430 | 1582 |
| 566 | 20240119 | 100400 | 1007605240 | 5440 | 5440 | 5450 | 5440 | 962 |
| 567 | 20240119 | 100300 | 1002371880 | 5440 | 5440 | 5440 | 5440 | 739 |
| 568 | 20240119 | 100200 | 998351720 | 5420 | 5450 | 5450 | 5420 | 2097 |
| 569 | 20240119 | 100100 | 986943540 | 5450 | 5440 | 5450 | 5440 | 3223 |
| 570 | 20240119 | 100000 | 969380000 | 5450 | 5450 | 5450 | 5450 | 20 |
| 571 | 20240119 | 095900 | 969271000 | 5440 | 5440 | 5440 | 5440 | 945 |
| 572 | 20240119 | 095800 | 964130200 | 5440 | 5400 | 5440 | 5400 | 4246 |
| 573 | 20240119 | 095700 | 941091720 | 5400 | 5400 | 5400 | 5400 | 2 |
| 574 | 20240119 | 095600 | 941080920 | 5420 | 5420 | 5420 | 5420 | 494 |
| 575 | 20240119 | 095500 | 938403440 | 5420 | 5420 | 5420 | 5420 | 400 |
| 576 | 20240119 | 095400 | 936235440 | 5430 | 5430 | 5430 | 5390 | 4382 |
| 577 | 20240119 | 095300 | 912606730 | 5430 | 5430 | 5430 | 5430 | 100 |
| 578 | 20240119 | 095200 | 912063730 | 5430 | 5380 | 5430 | 5380 | 6990 |
| 579 | 20240119 | 095100 | 874240230 | 5380 | 5410 | 5410 | 5380 | 725 |
| 580 | 20240119 | 095000 | 870333490 | 5400 | 5410 | 5410 | 5390 | 568 |
| 581 | 20240119 | 094900 | 867262530 | 5400 | 5410 | 5410 | 5400 | 2520 |
| 582 | 20240119 | 094800 | 853650390 | 5410 | 5410 | 5410 | 5410 | 556 |
| 583 | 20240119 | 094700 | 850642430 | 5410 | 5410 | 5410 | 5410 | 50 |
| 584 | 20240119 | 094600 | 850371930 | 5410 | 5400 | 5410 | 5400 | 350 |
| 585 | 20240119 | 094500 | 848481430 | 5400 | 5410 | 5410 | 5400 | 283 |
| 586 | 20240119 | 094400 | 846950880 | 5410 | 5410 | 5410 | 5400 | 531 |
| 587 | 20240119 | 094300 | 844078670 | 5410 | 5420 | 5430 | 5410 | 1087 |
| 588 | 20240119 | 094200 | 838193170 | 5430 | 5420 | 5440 | 5420 | 121 |
| 589 | 20240119 | 094100 | 837536440 | 5430 | 5430 | 5430 | 5430 | 192 |
| 590 | 20240119 | 094000 | 836493880 | 5440 | 5420 | 5440 | 5400 | 8978 |
| 591 | 20240119 | 093900 | 787771820 | 5420 | 5420 | 5420 | 5420 | 50 |
| 592 | 20240119 | 093800 | 787500820 | 5420 | 5420 | 5420 | 5420 | 12 |
| 593 | 20240119 | 093700 | 787435780 | 5420 | 5420 | 5420 | 5420 | 49 |
| 594 | 20240119 | 093600 | 787170200 | 5420 | 5420 | 5420 | 5420 | 3213 |
| 595 | 20240119 | 093500 | 769755740 | 5410 | 5390 | 5420 | 5390 | 2849 |
| 596 | 20240119 | 093400 | 754360690 | 5400 | 5390 | 5400 | 5380 | 890 |
| 597 | 20240119 | 093300 | 749562350 | 5390 | 5390 | 5390 | 5390 | 0 |
| 598 | 20240119 | 093200 | 749562350 | 5390 | 5400 | 5400 | 5390 | 567 |
| 599 | 20240119 | 093100 | 746504220 | 5420 | 5420 | 5420 | 5420 | 1 |
| 600 | 20240119 | 093000 | 746498800 | 5410 | 5410 | 5410 | 5410 | 590 |
| 601 | 20240119 | 092900 | 743306900 | 5410 | 5400 | 5410 | 5400 | 597 |
| 602 | 20240119 | 092800 | 740082900 | 5400 | 5400 | 5400 | 5360 | 9425 |
| 603 | 20240119 | 092700 | 689432900 | 5400 | 5400 | 5400 | 5400 | 993 |
| 604 | 20240119 | 092600 | 684070700 | 5420 | 5400 | 5420 | 5400 | 1786 |
| 605 | 20240119 | 092500 | 674404670 | 5410 | 5410 | 5410 | 5390 | 434 |
| 606 | 20240119 | 092400 | 672060710 | 5420 | 5400 | 5420 | 5390 | 746 |
| 607 | 20240119 | 092300 | 668038840 | 5400 | 5420 | 5420 | 5400 | 1074 |
| 608 | 20240119 | 092200 | 662234410 | 5420 | 5410 | 5420 | 5410 | 122 |
| 609 | 20240119 | 092100 | 661574310 | 5420 | 5420 | 5420 | 5420 | 29 |
| 610 | 20240119 | 092000 | 661417130 | 5420 | 5410 | 5420 | 5410 | 2033 |
| 611 | 20240119 | 091900 | 650405920 | 5420 | 5420 | 5420 | 5410 | 7185 |
| 612 | 20240119 | 091800 | 611464030 | 5420 | 5420 | 5420 | 5420 | 857 |
| 613 | 20240119 | 091700 | 606819090 | 5420 | 5410 | 5420 | 5410 | 1919 |
| 614 | 20240119 | 091600 | 596418970 | 5390 | 5400 | 5410 | 5390 | 5127 |
| 615 | 20240119 | 091500 | 568718670 | 5380 | 5380 | 5380 | 5380 | 182 |
| 616 | 20240119 | 091400 | 567739510 | 5400 | 5390 | 5400 | 5380 | 1481 |
| 617 | 20240119 | 091300 | 559762280 | 5390 | 5400 | 5400 | 5390 | 257 |
| 618 | 20240119 | 091200 | 558374980 | 5400 | 5400 | 5410 | 5390 | 1751 |
| 619 | 20240119 | 091100 | 548914070 | 5400 | 5380 | 5400 | 5380 | 1320 |
| 620 | 20240119 | 091000 | 541808930 | 5370 | 5390 | 5390 | 5370 | 1372 |
| 621 | 20240119 | 090900 | 534433530 | 5400 | 5400 | 5400 | 5400 | 222 |
| 622 | 20240119 | 090800 | 533234730 | 5410 | 5350 | 5410 | 5350 | 2325 |
| 623 | 20240119 | 090700 | 520734800 | 5350 | 5370 | 5370 | 5350 | 5605 |
| 624 | 20240119 | 090600 | 490705610 | 5370 | 5400 | 5430 | 5350 | 9604 |
| 625 | 20240119 | 090500 | 439030130 | 5430 | 5440 | 5440 | 5400 | 8811 |
| 626 | 20240119 | 090400 | 391195040 | 5440 | 5450 | 5480 | 5440 | 14859 |
| 627 | 20240119 | 090300 | 309992960 | 5440 | 5410 | 5460 | 5410 | 2573 |
| 628 | 20240119 | 090200 | 296010480 | 5410 | 5410 | 5420 | 5410 | 6630 |
| 629 | 20240119 | 090100 | 260099460 | 5420 | 5420 | 5420 | 5390 | 9268 |
| 630 | 20240119 | 090000 | 210007260 | 5410 | 5450 | 5500 | 5410 | 38523 |