33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 3 | 20240119 | 193100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 4 | 20240119 | 193000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 5 | 20240119 | 192900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 6 | 20240119 | 192800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 7 | 20240119 | 192700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 8 | 20240119 | 192600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 9 | 20240119 | 192500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 10 | 20240119 | 192400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 11 | 20240119 | 192300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 12 | 20240119 | 192200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 13 | 20240119 | 192100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 14 | 20240119 | 192000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 15 | 20240119 | 191900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 16 | 20240119 | 191800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 17 | 20240119 | 191700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 18 | 20240119 | 191600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 19 | 20240119 | 191500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 20 | 20240119 | 191400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 21 | 20240119 | 191300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 22 | 20240119 | 191200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 23 | 20240119 | 191100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 24 | 20240119 | 191000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 25 | 20240119 | 190900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 26 | 20240119 | 190800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 27 | 20240119 | 190700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 28 | 20240119 | 190600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 29 | 20240119 | 190500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 30 | 20240119 | 190400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 31 | 20240119 | 190300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 32 | 20240119 | 190200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 33 | 20240119 | 190100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 34 | 20240119 | 190000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 35 | 20240119 | 185900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 36 | 20240119 | 185800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 37 | 20240119 | 185700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 38 | 20240119 | 185600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 39 | 20240119 | 185500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 40 | 20240119 | 185400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 41 | 20240119 | 185300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 42 | 20240119 | 185200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 43 | 20240119 | 185100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 44 | 20240119 | 185000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 45 | 20240119 | 184900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 46 | 20240119 | 184800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 47 | 20240119 | 184700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 48 | 20240119 | 184600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 49 | 20240119 | 184500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 50 | 20240119 | 184400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 51 | 20240119 | 184300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 52 | 20240119 | 184200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 53 | 20240119 | 184100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 54 | 20240119 | 184000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 55 | 20240119 | 183900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 56 | 20240119 | 183800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 57 | 20240119 | 183700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 58 | 20240119 | 183600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 59 | 20240119 | 183500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 60 | 20240119 | 183400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 61 | 20240119 | 183300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 62 | 20240119 | 183200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 63 | 20240119 | 183100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 64 | 20240119 | 183000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 65 | 20240119 | 182900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 66 | 20240119 | 182800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 67 | 20240119 | 182700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 68 | 20240119 | 182600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 69 | 20240119 | 182500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 70 | 20240119 | 182400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 71 | 20240119 | 182300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 72 | 20240119 | 182200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 73 | 20240119 | 182100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 74 | 20240119 | 182000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 75 | 20240119 | 181900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 76 | 20240119 | 181800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 77 | 20240119 | 181700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 78 | 20240119 | 181600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 79 | 20240119 | 181500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 80 | 20240119 | 181400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 81 | 20240119 | 181300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 82 | 20240119 | 181200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 83 | 20240119 | 181100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 84 | 20240119 | 181000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 85 | 20240119 | 180900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 86 | 20240119 | 180800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 87 | 20240119 | 180700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 88 | 20240119 | 180600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 89 | 20240119 | 180500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 90 | 20240119 | 180400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 91 | 20240119 | 180300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 92 | 20240119 | 180200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 93 | 20240119 | 180100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 94 | 20240119 | 180000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 95 | 20240119 | 175900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 96 | 20240119 | 175800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 97 | 20240119 | 175700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 98 | 20240119 | 175600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 99 | 20240119 | 175500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 100 | 20240119 | 175400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 101 | 20240119 | 175300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 102 | 20240119 | 175200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 103 | 20240119 | 175100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 104 | 20240119 | 175000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 105 | 20240119 | 174900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 106 | 20240119 | 174800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 107 | 20240119 | 174700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 108 | 20240119 | 174600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 109 | 20240119 | 174500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 110 | 20240119 | 174400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 111 | 20240119 | 174300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 112 | 20240119 | 174200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 113 | 20240119 | 174100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 114 | 20240119 | 174000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 115 | 20240119 | 173900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 116 | 20240119 | 173800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 117 | 20240119 | 173700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 118 | 20240119 | 173600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 119 | 20240119 | 173500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 120 | 20240119 | 173400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 121 | 20240119 | 173300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 122 | 20240119 | 173200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 123 | 20240119 | 173100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 124 | 20240119 | 173000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 125 | 20240119 | 172900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 126 | 20240119 | 172800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 127 | 20240119 | 172700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 128 | 20240119 | 172600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 129 | 20240119 | 172500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 130 | 20240119 | 172400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 131 | 20240119 | 172300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 132 | 20240119 | 172200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 133 | 20240119 | 172100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 134 | 20240119 | 172000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 135 | 20240119 | 171900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 136 | 20240119 | 171800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 137 | 20240119 | 171700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 138 | 20240119 | 171600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 139 | 20240119 | 171500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 140 | 20240119 | 171400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 141 | 20240119 | 171300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 142 | 20240119 | 171200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 143 | 20240119 | 171100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 144 | 20240119 | 171000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 145 | 20240119 | 170900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 146 | 20240119 | 170800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 147 | 20240119 | 170700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 148 | 20240119 | 170600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 149 | 20240119 | 170500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 150 | 20240119 | 170400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 151 | 20240119 | 170300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 152 | 20240119 | 170200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 153 | 20240119 | 170100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 154 | 20240119 | 170000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 155 | 20240119 | 165900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 156 | 20240119 | 165800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 157 | 20240119 | 165700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 158 | 20240119 | 165600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 159 | 20240119 | 165500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 160 | 20240119 | 165400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 161 | 20240119 | 165300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 162 | 20240119 | 165200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 163 | 20240119 | 165100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 164 | 20240119 | 165000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 165 | 20240119 | 164900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 166 | 20240119 | 164800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 167 | 20240119 | 164700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 168 | 20240119 | 164600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 169 | 20240119 | 164500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 170 | 20240119 | 164400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 171 | 20240119 | 164300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 172 | 20240119 | 164200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 173 | 20240119 | 164100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 174 | 20240119 | 164000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 175 | 20240119 | 163900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 176 | 20240119 | 163800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 177 | 20240119 | 163700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 178 | 20240119 | 163600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 179 | 20240119 | 163500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 180 | 20240119 | 163400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 181 | 20240119 | 163300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 182 | 20240119 | 163200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 183 | 20240119 | 163100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 184 | 20240119 | 163000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 185 | 20240119 | 162900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 186 | 20240119 | 162800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 187 | 20240119 | 162700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 188 | 20240119 | 162600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 189 | 20240119 | 162500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 190 | 20240119 | 162400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 191 | 20240119 | 162300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 192 | 20240119 | 162200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 193 | 20240119 | 162100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 194 | 20240119 | 162000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 195 | 20240119 | 161900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 196 | 20240119 | 161800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 197 | 20240119 | 161700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 198 | 20240119 | 161600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 199 | 20240119 | 161500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 200 | 20240119 | 161400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 201 | 20240119 | 161300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 202 | 20240119 | 161200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 203 | 20240119 | 161100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 204 | 20240119 | 161000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 205 | 20240119 | 160900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 206 | 20240119 | 160800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 207 | 20240119 | 160700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 208 | 20240119 | 160600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 209 | 20240119 | 160500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 210 | 20240119 | 160400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 211 | 20240119 | 160300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 212 | 20240119 | 160200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 213 | 20240119 | 160100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 214 | 20240119 | 160000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 215 | 20240119 | 155900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 216 | 20240119 | 155800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 217 | 20240119 | 155700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 218 | 20240119 | 155600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 219 | 20240119 | 155500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 220 | 20240119 | 155400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 221 | 20240119 | 155300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 222 | 20240119 | 155200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 223 | 20240119 | 155100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 224 | 20240119 | 155000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 225 | 20240119 | 154900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 226 | 20240119 | 154800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 227 | 20240119 | 154700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 228 | 20240119 | 154600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 229 | 20240119 | 154500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 230 | 20240119 | 154400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 231 | 20240119 | 154300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 232 | 20240119 | 154200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 233 | 20240119 | 154100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 234 | 20240119 | 154000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 235 | 20240119 | 153900 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 236 | 20240119 | 153800 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 237 | 20240119 | 153700 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 238 | 20240119 | 153600 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 239 | 20240119 | 153500 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 240 | 20240119 | 153400 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 241 | 20240119 | 153300 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 242 | 20240119 | 153200 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 243 | 20240119 | 153100 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 0 |
| 244 | 20240119 | 153000 | 1939308080 | 15930 | 15930 | 15930 | 15930 | 3268 |
| 245 | 20240119 | 152900 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 246 | 20240119 | 152800 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 247 | 20240119 | 152700 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 248 | 20240119 | 152600 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 249 | 20240119 | 152500 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 250 | 20240119 | 152400 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 251 | 20240119 | 152300 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 252 | 20240119 | 152200 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 253 | 20240119 | 152100 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 254 | 20240119 | 152000 | 1887248840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 255 | 20240119 | 151900 | 1887248840 | 15970 | 15950 | 15970 | 15940 | 239 |
| 256 | 20240119 | 151800 | 1883434910 | 15950 | 15970 | 15980 | 15950 | 276 |
| 257 | 20240119 | 151700 | 1879029450 | 15970 | 15960 | 15970 | 15960 | 141 |
| 258 | 20240119 | 151600 | 1876778100 | 15950 | 15980 | 15980 | 15950 | 71 |
| 259 | 20240119 | 151500 | 1875645470 | 15980 | 15980 | 15980 | 15980 | 26 |
| 260 | 20240119 | 151400 | 1875229990 | 15950 | 15960 | 15970 | 15950 | 420 |
| 261 | 20240119 | 151300 | 1868526970 | 15960 | 15970 | 15970 | 15960 | 76 |
| 262 | 20240119 | 151200 | 1867313970 | 15970 | 15960 | 15970 | 15960 | 188 |
| 263 | 20240119 | 151100 | 1864311980 | 15970 | 15970 | 15970 | 15970 | 21 |
| 264 | 20240119 | 151000 | 1863976610 | 15970 | 15960 | 15970 | 15960 | 193 |
| 265 | 20240119 | 150900 | 1860894930 | 15960 | 15970 | 15970 | 15960 | 67 |
| 266 | 20240119 | 150800 | 1859825510 | 16000 | 15990 | 16000 | 15980 | 177 |
| 267 | 20240119 | 150700 | 1856995420 | 16010 | 16000 | 16010 | 16000 | 220 |
| 268 | 20240119 | 150600 | 1853475190 | 16000 | 16000 | 16000 | 15980 | 123 |
| 269 | 20240119 | 150500 | 1851507930 | 16000 | 15980 | 16000 | 15980 | 335 |
| 270 | 20240119 | 150400 | 1846151970 | 15980 | 15970 | 15980 | 15970 | 1054 |
| 271 | 20240119 | 150300 | 1829318410 | 15970 | 15960 | 15970 | 15960 | 113 |
| 272 | 20240119 | 150200 | 1827514810 | 15960 | 15950 | 15960 | 15950 | 214 |
| 273 | 20240119 | 150100 | 1824100170 | 15950 | 15950 | 15950 | 15950 | 79 |
| 274 | 20240119 | 150000 | 1822840120 | 15940 | 15930 | 15940 | 15930 | 236 |
| 275 | 20240119 | 145900 | 1819078650 | 15920 | 15940 | 15940 | 15920 | 697 |
| 276 | 20240119 | 145800 | 1807976600 | 15930 | 15960 | 15960 | 15930 | 703 |
| 277 | 20240119 | 145700 | 1796765690 | 15960 | 15950 | 15960 | 15950 | 125 |
| 278 | 20240119 | 145600 | 1794771430 | 15950 | 15940 | 15960 | 15940 | 520 |
| 279 | 20240119 | 145500 | 1786478470 | 15950 | 15960 | 15960 | 15950 | 339 |
| 280 | 20240119 | 145400 | 1781071320 | 15960 | 15960 | 15970 | 15950 | 231 |
| 281 | 20240119 | 145300 | 1777384620 | 15960 | 15950 | 15960 | 15950 | 75 |
| 282 | 20240119 | 145200 | 1776187810 | 15960 | 15960 | 15970 | 15960 | 151 |
| 283 | 20240119 | 145100 | 1773777750 | 15960 | 15990 | 15990 | 15960 | 691 |
| 284 | 20240119 | 145000 | 1762748680 | 15990 | 15990 | 16000 | 15990 | 185 |
| 285 | 20240119 | 144900 | 1759790370 | 15970 | 15980 | 15990 | 15970 | 80 |
| 286 | 20240119 | 144800 | 1758512150 | 15980 | 15990 | 15990 | 15980 | 177 |
| 287 | 20240119 | 144700 | 1755682150 | 15980 | 15980 | 15980 | 15970 | 77 |
| 288 | 20240119 | 144600 | 1754451960 | 15970 | 15990 | 15990 | 15970 | 53 |
| 289 | 20240119 | 144500 | 1753605130 | 15980 | 15990 | 15990 | 15980 | 295 |
| 290 | 20240119 | 144400 | 1748888460 | 15990 | 16000 | 16000 | 15990 | 179 |
| 291 | 20240119 | 144300 | 1746025860 | 15980 | 15980 | 15980 | 15980 | 81 |
| 292 | 20240119 | 144200 | 1744731480 | 15980 | 16010 | 16010 | 15980 | 221 |
| 293 | 20240119 | 144100 | 1741196060 | 16000 | 16000 | 16000 | 16000 | 29 |
| 294 | 20240119 | 144000 | 1740732060 | 16000 | 15990 | 16010 | 15990 | 229 |
| 295 | 20240119 | 143900 | 1737067910 | 16010 | 16000 | 16010 | 16000 | 477 |
| 296 | 20240119 | 143800 | 1729435810 | 16000 | 15990 | 16000 | 15990 | 264 |
| 297 | 20240119 | 143700 | 1725214350 | 15990 | 16000 | 16000 | 15980 | 207 |
| 298 | 20240119 | 143600 | 1721904780 | 15990 | 15980 | 15990 | 15980 | 190 |
| 299 | 20240119 | 143500 | 1718867200 | 15980 | 15970 | 15980 | 15970 | 97 |
| 300 | 20240119 | 143400 | 1717317900 | 15970 | 15950 | 15970 | 15950 | 59 |
| 301 | 20240119 | 143300 | 1716376410 | 15980 | 15990 | 15990 | 15960 | 217 |
| 302 | 20240119 | 143200 | 1712907180 | 15990 | 15990 | 15990 | 15990 | 21 |
| 303 | 20240119 | 143100 | 1712571390 | 15990 | 16000 | 16000 | 15970 | 543 |
| 304 | 20240119 | 143000 | 1703885820 | 16000 | 16000 | 16000 | 16000 | 55 |
| 305 | 20240119 | 142900 | 1703005820 | 16000 | 16000 | 16000 | 16000 | 206 |
| 306 | 20240119 | 142800 | 1699709820 | 16000 | 15990 | 16000 | 15980 | 296 |
| 307 | 20240119 | 142700 | 1694977600 | 15990 | 15980 | 15990 | 15980 | 391 |
| 308 | 20240119 | 142600 | 1688729210 | 15980 | 15970 | 15980 | 15970 | 82 |
| 309 | 20240119 | 142500 | 1687419060 | 15980 | 15960 | 15980 | 15960 | 437 |
| 310 | 20240119 | 142400 | 1680443960 | 15960 | 15960 | 15960 | 15960 | 52 |
| 311 | 20240119 | 142300 | 1679614040 | 15960 | 15950 | 15960 | 15950 | 157 |
| 312 | 20240119 | 142200 | 1677109460 | 15940 | 15960 | 15960 | 15930 | 110 |
| 313 | 20240119 | 142100 | 1675355660 | 15950 | 15950 | 15960 | 15950 | 264 |
| 314 | 20240119 | 142000 | 1671144750 | 15950 | 15940 | 15950 | 15930 | 180 |
| 315 | 20240119 | 141900 | 1668275870 | 15940 | 15950 | 15950 | 15940 | 75 |
| 316 | 20240119 | 141800 | 1667079880 | 15950 | 15980 | 15980 | 15950 | 478 |
| 317 | 20240119 | 141700 | 1659450220 | 15970 | 15970 | 15980 | 15970 | 386 |
| 318 | 20240119 | 141600 | 1653285390 | 15970 | 16000 | 16000 | 15970 | 70 |
| 319 | 20240119 | 141500 | 1652166950 | 15980 | 15990 | 16000 | 15980 | 307 |
| 320 | 20240119 | 141400 | 1647258030 | 15990 | 15980 | 15990 | 15980 | 33 |
| 321 | 20240119 | 141300 | 1646730380 | 15980 | 15980 | 15980 | 15980 | 207 |
| 322 | 20240119 | 141200 | 1643422520 | 15960 | 15970 | 15980 | 15960 | 154 |
| 323 | 20240119 | 141100 | 1640963040 | 15970 | 15940 | 15970 | 15940 | 387 |
| 324 | 20240119 | 141000 | 1634787360 | 15950 | 15970 | 15970 | 15950 | 55 |
| 325 | 20240119 | 140900 | 1633909170 | 15960 | 15960 | 15960 | 15940 | 305 |
| 326 | 20240119 | 140800 | 1629041970 | 15960 | 15960 | 15960 | 15950 | 449 |
| 327 | 20240119 | 140700 | 1621880210 | 15960 | 15960 | 15960 | 15950 | 261 |
| 328 | 20240119 | 140600 | 1617716650 | 15950 | 15970 | 15980 | 15950 | 1257 |
| 329 | 20240119 | 140500 | 1597653600 | 15980 | 16010 | 16010 | 15980 | 485 |
| 330 | 20240119 | 140400 | 1589901640 | 16000 | 16000 | 16000 | 16000 | 166 |
| 331 | 20240119 | 140300 | 1587245640 | 16000 | 16000 | 16010 | 15980 | 250 |
| 332 | 20240119 | 140200 | 1583245780 | 16000 | 15990 | 16000 | 15980 | 97 |
| 333 | 20240119 | 140100 | 1581695020 | 15990 | 16000 | 16000 | 15990 | 145 |
| 334 | 20240119 | 140000 | 1579376270 | 16000 | 16020 | 16020 | 16000 | 745 |
| 335 | 20240119 | 135900 | 1567450820 | 16020 | 16020 | 16020 | 16020 | 40 |
| 336 | 20240119 | 135800 | 1566810020 | 16020 | 16020 | 16030 | 16010 | 382 |
| 337 | 20240119 | 135700 | 1560690450 | 16020 | 16020 | 16020 | 16010 | 919 |
| 338 | 20240119 | 135600 | 1545976270 | 16030 | 16010 | 16030 | 16010 | 344 |
| 339 | 20240119 | 135500 | 1540466880 | 16020 | 16020 | 16020 | 16010 | 136 |
| 340 | 20240119 | 135400 | 1538288780 | 16030 | 16020 | 16030 | 16010 | 207 |
| 341 | 20240119 | 135300 | 1534972550 | 16020 | 16040 | 16040 | 16020 | 487 |
| 342 | 20240119 | 135200 | 1527168580 | 16050 | 16040 | 16050 | 16040 | 138 |
| 343 | 20240119 | 135100 | 1524954610 | 16050 | 16060 | 16060 | 16020 | 486 |
| 344 | 20240119 | 135000 | 1517166050 | 16070 | 16080 | 16080 | 16070 | 195 |
| 345 | 20240119 | 134900 | 1514030570 | 16090 | 16090 | 16090 | 16080 | 171 |
| 346 | 20240119 | 134800 | 1511280160 | 16090 | 16090 | 16090 | 16090 | 172 |
| 347 | 20240119 | 134700 | 1508512680 | 16090 | 16100 | 16100 | 16090 | 77 |
| 348 | 20240119 | 134600 | 1507273340 | 16100 | 16090 | 16100 | 16090 | 206 |
| 349 | 20240119 | 134500 | 1503958220 | 16090 | 16080 | 16090 | 16080 | 174 |
| 350 | 20240119 | 134400 | 1501159440 | 16070 | 16080 | 16080 | 16070 | 73 |
| 351 | 20240119 | 134300 | 1499985970 | 16050 | 16080 | 16080 | 16050 | 82 |
| 352 | 20240119 | 134200 | 1498667980 | 16080 | 16070 | 16080 | 16070 | 171 |
| 353 | 20240119 | 134100 | 1495919050 | 16060 | 16060 | 16070 | 16060 | 174 |
| 354 | 20240119 | 134000 | 1493124160 | 16050 | 16060 | 16080 | 16050 | 908 |
| 355 | 20240119 | 133900 | 1478535040 | 16080 | 16070 | 16080 | 16050 | 107 |
| 356 | 20240119 | 133800 | 1476816310 | 16090 | 16090 | 16100 | 16090 | 70 |
| 357 | 20240119 | 133700 | 1475689620 | 16100 | 16100 | 16110 | 16100 | 538 |
| 358 | 20240119 | 133600 | 1467027470 | 16100 | 16100 | 16110 | 16100 | 107 |
| 359 | 20240119 | 133500 | 1465304420 | 16110 | 16100 | 16110 | 16100 | 113 |
| 360 | 20240119 | 133400 | 1463484490 | 16110 | 16110 | 16110 | 16110 | 38 |
| 361 | 20240119 | 133300 | 1462872310 | 16110 | 16100 | 16110 | 16100 | 384 |
| 362 | 20240119 | 133200 | 1456688610 | 16100 | 16110 | 16110 | 16100 | 44 |
| 363 | 20240119 | 133100 | 1455979810 | 16110 | 16110 | 16110 | 16100 | 150 |
| 364 | 20240119 | 133000 | 1453564040 | 16100 | 16110 | 16110 | 16100 | 226 |
| 365 | 20240119 | 132900 | 1449925100 | 16110 | 16110 | 16110 | 16110 | 112 |
| 366 | 20240119 | 132800 | 1448120780 | 16110 | 16110 | 16110 | 16110 | 29 |
| 367 | 20240119 | 132700 | 1447653590 | 16110 | 16100 | 16110 | 16100 | 47 |
| 368 | 20240119 | 132600 | 1446896790 | 16100 | 16100 | 16110 | 16100 | 547 |
| 369 | 20240119 | 132500 | 1438089870 | 16100 | 16100 | 16100 | 16100 | 61 |
| 370 | 20240119 | 132400 | 1437107770 | 16100 | 16080 | 16100 | 16080 | 303 |
| 371 | 20240119 | 132300 | 1432232200 | 16090 | 16080 | 16090 | 16070 | 92 |
| 372 | 20240119 | 132200 | 1430752950 | 16100 | 16100 | 16100 | 16100 | 10 |
| 373 | 20240119 | 132100 | 1430591950 | 16100 | 16100 | 16110 | 16100 | 358 |
| 374 | 20240119 | 132000 | 1424827970 | 16090 | 16090 | 16090 | 16090 | 37 |
| 375 | 20240119 | 131900 | 1424232640 | 16100 | 16080 | 16100 | 16080 | 309 |
| 376 | 20240119 | 131800 | 1419261130 | 16080 | 16070 | 16080 | 16070 | 78 |
| 377 | 20240119 | 131700 | 1418007460 | 16080 | 16060 | 16080 | 16050 | 495 |
| 378 | 20240119 | 131600 | 1410056530 | 16060 | 16050 | 16080 | 16050 | 377 |
| 379 | 20240119 | 131500 | 1403999390 | 16050 | 16050 | 16050 | 16050 | 37 |
| 380 | 20240119 | 131400 | 1403405540 | 16050 | 16060 | 16060 | 16050 | 32 |
| 381 | 20240119 | 131300 | 1402891640 | 16060 | 16100 | 16100 | 16060 | 476 |
| 382 | 20240119 | 131200 | 1395230980 | 16100 | 16110 | 16110 | 16100 | 198 |
| 383 | 20240119 | 131100 | 1392041570 | 16110 | 16100 | 16110 | 16100 | 1020 |
| 384 | 20240119 | 131000 | 1375619370 | 16110 | 16110 | 16110 | 16110 | 389 |
| 385 | 20240119 | 130900 | 1369352580 | 16100 | 16130 | 16140 | 16100 | 1326 |
| 386 | 20240119 | 130800 | 1347984090 | 16130 | 16130 | 16130 | 16130 | 45 |
| 387 | 20240119 | 130700 | 1347258240 | 16130 | 16110 | 16130 | 16110 | 630 |
| 388 | 20240119 | 130600 | 1337106690 | 16120 | 16120 | 16120 | 16120 | 40 |
| 389 | 20240119 | 130500 | 1336461890 | 16120 | 16130 | 16130 | 16120 | 101 |
| 390 | 20240119 | 130400 | 1334833130 | 16140 | 16130 | 16140 | 16130 | 57 |
| 391 | 20240119 | 130300 | 1333913520 | 16130 | 16130 | 16130 | 16130 | 0 |
| 392 | 20240119 | 130200 | 1333913520 | 16130 | 16170 | 16170 | 16130 | 250 |
| 393 | 20240119 | 130100 | 1329879190 | 16160 | 16150 | 16160 | 16150 | 145 |
| 394 | 20240119 | 130000 | 1327536770 | 16160 | 16140 | 16190 | 16140 | 523 |
| 395 | 20240119 | 125900 | 1319082570 | 16120 | 16090 | 16120 | 16090 | 725 |
| 396 | 20240119 | 125800 | 1307412530 | 16070 | 16080 | 16080 | 16070 | 847 |
| 397 | 20240119 | 125700 | 1293793590 | 16080 | 16080 | 16080 | 16080 | 173 |
| 398 | 20240119 | 125600 | 1291011750 | 16080 | 16080 | 16080 | 16080 | 34 |
| 399 | 20240119 | 125500 | 1290465030 | 16080 | 16080 | 16080 | 16070 | 218 |
| 400 | 20240119 | 125400 | 1286960200 | 16080 | 16080 | 16080 | 16070 | 44 |
| 401 | 20240119 | 125300 | 1286252720 | 16080 | 16080 | 16080 | 16080 | 172 |
| 402 | 20240119 | 125200 | 1283486960 | 16080 | 16070 | 16080 | 16070 | 155 |
| 403 | 20240119 | 125100 | 1280995280 | 16070 | 16080 | 16080 | 16070 | 203 |
| 404 | 20240119 | 125000 | 1277732490 | 16080 | 16080 | 16080 | 16070 | 222 |
| 405 | 20240119 | 124900 | 1274163230 | 16080 | 16080 | 16080 | 16070 | 143 |
| 406 | 20240119 | 124800 | 1271864430 | 16080 | 16080 | 16080 | 16080 | 193 |
| 407 | 20240119 | 124700 | 1268760990 | 16080 | 16080 | 16080 | 16080 | 95 |
| 408 | 20240119 | 124600 | 1267233390 | 16070 | 16070 | 16070 | 16060 | 354 |
| 409 | 20240119 | 124500 | 1261544980 | 16060 | 16060 | 16060 | 16060 | 225 |
| 410 | 20240119 | 124400 | 1257931480 | 16060 | 16060 | 16060 | 16060 | 41 |
| 411 | 20240119 | 124300 | 1257273020 | 16060 | 16060 | 16070 | 16060 | 124 |
| 412 | 20240119 | 124200 | 1255281270 | 16060 | 16060 | 16060 | 16060 | 291 |
| 413 | 20240119 | 124100 | 1250607810 | 16050 | 16050 | 16050 | 16050 | 34 |
| 414 | 20240119 | 124000 | 1250062110 | 16040 | 16050 | 16060 | 16040 | 349 |
| 415 | 20240119 | 123900 | 1244460690 | 16050 | 16050 | 16050 | 16050 | 312 |
| 416 | 20240119 | 123800 | 1239453090 | 16040 | 16020 | 16040 | 16020 | 439 |
| 417 | 20240119 | 123700 | 1232414030 | 16020 | 16030 | 16030 | 16020 | 109 |
| 418 | 20240119 | 123600 | 1230667370 | 16030 | 16020 | 16030 | 16020 | 223 |
| 419 | 20240119 | 123500 | 1227094260 | 16020 | 16020 | 16020 | 16020 | 75 |
| 420 | 20240119 | 123400 | 1225892760 | 16020 | 16020 | 16030 | 16020 | 196 |
| 421 | 20240119 | 123300 | 1222752460 | 16010 | 16020 | 16020 | 16010 | 165 |
| 422 | 20240119 | 123200 | 1220110160 | 16020 | 16020 | 16020 | 16010 | 220 |
| 423 | 20240119 | 123100 | 1216586130 | 16020 | 16020 | 16020 | 16020 | 66 |
| 424 | 20240119 | 123000 | 1215528810 | 16010 | 16010 | 16010 | 16010 | 153 |
| 425 | 20240119 | 122900 | 1213079280 | 16010 | 16010 | 16010 | 16010 | 35 |
| 426 | 20240119 | 122800 | 1212518930 | 16010 | 16000 | 16010 | 16000 | 276 |
| 427 | 20240119 | 122700 | 1208100520 | 16000 | 16000 | 16000 | 16000 | 0 |
| 428 | 20240119 | 122600 | 1208100520 | 16000 | 16000 | 16000 | 16000 | 37 |
| 429 | 20240119 | 122500 | 1207508520 | 16010 | 16010 | 16010 | 16000 | 224 |
| 430 | 20240119 | 122400 | 1203922410 | 16020 | 16010 | 16020 | 16010 | 207 |
| 431 | 20240119 | 122300 | 1200607780 | 16000 | 16000 | 16000 | 16000 | 37 |
| 432 | 20240119 | 122200 | 1200015780 | 16000 | 16010 | 16010 | 16000 | 184 |
| 433 | 20240119 | 122100 | 1197069950 | 16000 | 16000 | 16000 | 16000 | 4 |
| 434 | 20240119 | 122000 | 1197005950 | 16000 | 16020 | 16020 | 16000 | 130 |
| 435 | 20240119 | 121900 | 1194924090 | 16020 | 16020 | 16020 | 16010 | 84 |
| 436 | 20240119 | 121800 | 1193578890 | 16020 | 16010 | 16020 | 16010 | 260 |
| 437 | 20240119 | 121700 | 1189415260 | 16010 | 16010 | 16010 | 16010 | 96 |
| 438 | 20240119 | 121600 | 1187878300 | 16010 | 16010 | 16010 | 16000 | 69 |
| 439 | 20240119 | 121500 | 1186773620 | 16010 | 16010 | 16020 | 16010 | 161 |
| 440 | 20240119 | 121400 | 1184195810 | 16020 | 16010 | 16020 | 16000 | 67 |
| 441 | 20240119 | 121300 | 1183123450 | 16000 | 16010 | 16010 | 16000 | 186 |
| 442 | 20240119 | 121200 | 1180145660 | 16000 | 16020 | 16020 | 16000 | 89 |
| 443 | 20240119 | 121100 | 1178719980 | 16010 | 16010 | 16010 | 16010 | 110 |
| 444 | 20240119 | 121000 | 1176958880 | 16030 | 16030 | 16030 | 16030 | 22 |
| 445 | 20240119 | 120900 | 1176606220 | 16030 | 16030 | 16030 | 16030 | 36 |
| 446 | 20240119 | 120800 | 1176029140 | 16020 | 16010 | 16020 | 16010 | 571 |
| 447 | 20240119 | 120700 | 1166883590 | 16010 | 16010 | 16010 | 16010 | 17 |
| 448 | 20240119 | 120600 | 1166611420 | 16000 | 15990 | 16000 | 15990 | 638 |
| 449 | 20240119 | 120500 | 1156405170 | 16000 | 15990 | 16000 | 15990 | 401 |
| 450 | 20240119 | 120400 | 1149993170 | 15980 | 15970 | 15980 | 15970 | 27 |
| 451 | 20240119 | 120300 | 1149561720 | 15990 | 15980 | 15990 | 15980 | 67 |
| 452 | 20240119 | 120200 | 1148490760 | 15980 | 15980 | 15980 | 15980 | 103 |
| 453 | 20240119 | 120100 | 1146844820 | 15970 | 15990 | 15990 | 15970 | 95 |
| 454 | 20240119 | 120000 | 1145326790 | 15990 | 15970 | 15990 | 15970 | 235 |
| 455 | 20240119 | 115900 | 1141571970 | 15990 | 15990 | 15990 | 15990 | 25 |
| 456 | 20240119 | 115800 | 1141172220 | 15990 | 15980 | 15990 | 15980 | 138 |
| 457 | 20240119 | 115700 | 1138966960 | 15980 | 16000 | 16000 | 15980 | 267 |
| 458 | 20240119 | 115600 | 1134700160 | 15990 | 15990 | 15990 | 15990 | 229 |
| 459 | 20240119 | 115500 | 1131038450 | 15980 | 15990 | 15990 | 15980 | 40 |
| 460 | 20240119 | 115400 | 1130399050 | 15990 | 15990 | 15990 | 15980 | 330 |
| 461 | 20240119 | 115300 | 1125122450 | 15980 | 15990 | 15990 | 15980 | 6 |
| 462 | 20240119 | 115200 | 1125026550 | 15990 | 15980 | 15990 | 15980 | 493 |
| 463 | 20240119 | 115100 | 1117147940 | 15980 | 15970 | 15980 | 15970 | 56 |
| 464 | 20240119 | 115000 | 1116253430 | 15970 | 15980 | 15980 | 15970 | 59 |
| 465 | 20240119 | 114900 | 1115310940 | 15970 | 15970 | 15980 | 15970 | 622 |
| 466 | 20240119 | 114800 | 1105374540 | 15970 | 15960 | 15970 | 15960 | 58 |
| 467 | 20240119 | 114700 | 1104448650 | 15970 | 15970 | 15970 | 15960 | 36 |
| 468 | 20240119 | 114600 | 1103873770 | 15970 | 15960 | 15970 | 15960 | 296 |
| 469 | 20240119 | 114500 | 1099149240 | 15960 | 15970 | 15970 | 15960 | 60 |
| 470 | 20240119 | 114400 | 1098191410 | 15970 | 15980 | 15980 | 15970 | 235 |
| 471 | 20240119 | 114300 | 1094438250 | 15970 | 15970 | 15970 | 15970 | 54 |
| 472 | 20240119 | 114200 | 1093575870 | 15970 | 15980 | 15980 | 15970 | 54 |
| 473 | 20240119 | 114100 | 1092713320 | 15980 | 15970 | 15980 | 15970 | 42 |
| 474 | 20240119 | 114000 | 1092042200 | 15980 | 15970 | 15980 | 15970 | 109 |
| 475 | 20240119 | 113900 | 1090301130 | 15980 | 15990 | 15990 | 15980 | 151 |
| 476 | 20240119 | 113800 | 1087887010 | 15980 | 15980 | 15980 | 15980 | 2 |
| 477 | 20240119 | 113700 | 1087855050 | 15980 | 15980 | 15980 | 15980 | 35 |
| 478 | 20240119 | 113600 | 1087295750 | 15980 | 15980 | 15990 | 15980 | 195 |
| 479 | 20240119 | 113500 | 1084178170 | 15980 | 15980 | 15980 | 15980 | 2 |
| 480 | 20240119 | 113400 | 1084146210 | 15990 | 15990 | 15990 | 15990 | 75 |
| 481 | 20240119 | 113300 | 1082946960 | 15990 | 15990 | 15990 | 15990 | 132 |
| 482 | 20240119 | 113200 | 1080836280 | 15980 | 15990 | 15990 | 15980 | 43 |
| 483 | 20240119 | 113100 | 1080148750 | 15980 | 15980 | 16000 | 15980 | 102 |
| 484 | 20240119 | 113000 | 1078518240 | 15990 | 15980 | 15990 | 15980 | 512 |
| 485 | 20240119 | 112900 | 1070331710 | 15980 | 15980 | 15980 | 15980 | 41 |
| 486 | 20240119 | 112800 | 1069676530 | 15980 | 15980 | 15990 | 15980 | 70 |
| 487 | 20240119 | 112700 | 1068557750 | 15990 | 15990 | 15990 | 15980 | 35 |
| 488 | 20240119 | 112600 | 1067998260 | 15990 | 15990 | 15990 | 15980 | 77 |
| 489 | 20240119 | 112500 | 1066767780 | 15990 | 15990 | 15990 | 15980 | 54 |
| 490 | 20240119 | 112400 | 1065904690 | 15990 | 15980 | 15990 | 15980 | 78 |
| 491 | 20240119 | 112300 | 1064657660 | 15980 | 15980 | 15980 | 15970 | 924 |
| 492 | 20240119 | 112200 | 1049892160 | 15970 | 15970 | 15970 | 15970 | 43 |
| 493 | 20240119 | 112100 | 1049205450 | 15970 | 15970 | 15980 | 15970 | 69 |
| 494 | 20240119 | 112000 | 1048103350 | 15980 | 15970 | 15980 | 15970 | 87 |
| 495 | 20240119 | 111900 | 1046713950 | 15970 | 15990 | 15990 | 15970 | 101 |
| 496 | 20240119 | 111800 | 1045100940 | 15990 | 16000 | 16000 | 15970 | 162 |
| 497 | 20240119 | 111700 | 1042511690 | 16000 | 16000 | 16000 | 16000 | 99 |
| 498 | 20240119 | 111600 | 1040927690 | 15990 | 16020 | 16020 | 15990 | 2782 |
| 499 | 20240119 | 111500 | 996398200 | 16020 | 16030 | 16030 | 16020 | 192 |
| 500 | 20240119 | 111400 | 993321490 | 16020 | 16030 | 16030 | 16020 | 818 |
| 501 | 20240119 | 111300 | 980210870 | 16030 | 16030 | 16030 | 16030 | 48 |
| 502 | 20240119 | 111200 | 979441430 | 16040 | 16030 | 16040 | 16030 | 51 |
| 503 | 20240119 | 111100 | 978623700 | 16040 | 16040 | 16040 | 16040 | 42 |
| 504 | 20240119 | 111000 | 977950020 | 16040 | 16050 | 16050 | 16040 | 94 |
| 505 | 20240119 | 110900 | 976441830 | 16040 | 16050 | 16050 | 16040 | 138 |
| 506 | 20240119 | 110800 | 974227490 | 16050 | 16040 | 16050 | 16040 | 48 |
| 507 | 20240119 | 110700 | 973457400 | 16040 | 16050 | 16050 | 16040 | 60 |
| 508 | 20240119 | 110600 | 972494770 | 16040 | 16040 | 16040 | 16040 | 150 |
| 509 | 20240119 | 110500 | 970088770 | 16050 | 16040 | 16050 | 16040 | 48 |
| 510 | 20240119 | 110400 | 969318680 | 16040 | 16040 | 16050 | 16040 | 222 |
| 511 | 20240119 | 110300 | 965757630 | 16050 | 16040 | 16050 | 16040 | 89 |
| 512 | 20240119 | 110200 | 964329220 | 16050 | 16050 | 16050 | 16040 | 130 |
| 513 | 20240119 | 110100 | 962243370 | 16040 | 16030 | 16040 | 16030 | 118 |
| 514 | 20240119 | 110000 | 960351760 | 16030 | 16040 | 16040 | 16030 | 55 |
| 515 | 20240119 | 105900 | 959470090 | 16040 | 16040 | 16050 | 16040 | 81 |
| 516 | 20240119 | 105800 | 958170680 | 16050 | 16040 | 16050 | 16030 | 110 |
| 517 | 20240119 | 105700 | 956406760 | 16050 | 16050 | 16050 | 16050 | 1 |
| 518 | 20240119 | 105600 | 956390710 | 16050 | 16040 | 16050 | 16040 | 54 |
| 519 | 20240119 | 105500 | 955524380 | 16040 | 16040 | 16040 | 16030 | 109 |
| 520 | 20240119 | 105400 | 953776470 | 16050 | 16050 | 16050 | 16050 | 1 |
| 521 | 20240119 | 105300 | 953760420 | 16040 | 16040 | 16040 | 16040 | 137 |
| 522 | 20240119 | 105200 | 951562940 | 16040 | 16030 | 16040 | 16030 | 18 |
| 523 | 20240119 | 105100 | 951274290 | 16030 | 16040 | 16040 | 16030 | 473 |
| 524 | 20240119 | 105000 | 943691990 | 16040 | 16070 | 16070 | 16040 | 279 |
| 525 | 20240119 | 104900 | 939213790 | 16100 | 16100 | 16100 | 16100 | 1 |
| 526 | 20240119 | 104800 | 939197690 | 16090 | 16090 | 16090 | 16090 | 269 |
| 527 | 20240119 | 104700 | 934869480 | 16090 | 16060 | 16120 | 16060 | 873 |
| 528 | 20240119 | 104600 | 920842630 | 16060 | 16050 | 16060 | 16050 | 9 |
| 529 | 20240119 | 104500 | 920698130 | 16060 | 16090 | 16090 | 16060 | 719 |
| 530 | 20240119 | 104400 | 909145490 | 16090 | 16090 | 16090 | 16090 | 17 |
| 531 | 20240119 | 104300 | 908871960 | 16120 | 16120 | 16120 | 16120 | 91 |
| 532 | 20240119 | 104200 | 907405040 | 16130 | 16130 | 16130 | 16130 | 29 |
| 533 | 20240119 | 104100 | 906937270 | 16130 | 16120 | 16130 | 16120 | 112 |
| 534 | 20240119 | 104000 | 905131630 | 16120 | 16080 | 16120 | 16080 | 438 |
| 535 | 20240119 | 103900 | 898078780 | 16080 | 16060 | 16080 | 16060 | 1236 |
| 536 | 20240119 | 103800 | 878218390 | 16060 | 16060 | 16070 | 16060 | 223 |
| 537 | 20240119 | 103700 | 874636830 | 16060 | 16050 | 16060 | 16050 | 205 |
| 538 | 20240119 | 103600 | 871344800 | 16050 | 16040 | 16050 | 16040 | 11 |
| 539 | 20240119 | 103500 | 871168260 | 16040 | 16070 | 16070 | 16040 | 141 |
| 540 | 20240119 | 103400 | 868905340 | 16070 | 16060 | 16070 | 16060 | 53 |
| 541 | 20240119 | 103300 | 868054030 | 16070 | 16070 | 16080 | 16070 | 593 |
| 542 | 20240119 | 103200 | 858524130 | 16080 | 16080 | 16090 | 16070 | 180 |
| 543 | 20240119 | 103100 | 855630360 | 16080 | 16080 | 16080 | 16080 | 91 |
| 544 | 20240119 | 103000 | 854167080 | 16080 | 16080 | 16090 | 16080 | 159 |
| 545 | 20240119 | 102900 | 851609350 | 16080 | 16090 | 16090 | 16080 | 107 |
| 546 | 20240119 | 102800 | 849888430 | 16080 | 16080 | 16080 | 16080 | 16 |
| 547 | 20240119 | 102700 | 849631150 | 16070 | 16070 | 16070 | 16070 | 37 |
| 548 | 20240119 | 102600 | 849036560 | 16110 | 16070 | 16110 | 16070 | 855 |
| 549 | 20240119 | 102500 | 835284150 | 16050 | 16050 | 16050 | 16050 | 20 |
| 550 | 20240119 | 102400 | 834963150 | 16050 | 16060 | 16060 | 16040 | 533 |
| 551 | 20240119 | 102300 | 826408400 | 16050 | 16060 | 16060 | 16050 | 396 |
| 552 | 20240119 | 102200 | 820049540 | 16060 | 16060 | 16060 | 16060 | 101 |
| 553 | 20240119 | 102100 | 818427480 | 16060 | 16070 | 16080 | 16060 | 313 |
| 554 | 20240119 | 102000 | 813398070 | 16070 | 16080 | 16080 | 16070 | 135 |
| 555 | 20240119 | 101900 | 811228310 | 16090 | 16090 | 16090 | 16080 | 68 |
| 556 | 20240119 | 101800 | 810134320 | 16090 | 16110 | 16110 | 16080 | 512 |
| 557 | 20240119 | 101700 | 801889650 | 16120 | 16140 | 16140 | 16120 | 155 |
| 558 | 20240119 | 101600 | 799390910 | 16140 | 16170 | 16170 | 16130 | 701 |
| 559 | 20240119 | 101500 | 788060810 | 16180 | 16180 | 16180 | 16180 | 10 |
| 560 | 20240119 | 101400 | 787899010 | 16180 | 16190 | 16190 | 16180 | 184 |
| 561 | 20240119 | 101300 | 784921580 | 16200 | 16190 | 16200 | 16190 | 70 |
| 562 | 20240119 | 101200 | 783787940 | 16200 | 16200 | 16210 | 16200 | 30 |
| 563 | 20240119 | 101100 | 783301850 | 16200 | 16190 | 16200 | 16190 | 76 |
| 564 | 20240119 | 101000 | 782071020 | 16200 | 16190 | 16200 | 16190 | 182 |
| 565 | 20240119 | 100900 | 779123100 | 16190 | 16190 | 16190 | 16190 | 16 |
| 566 | 20240119 | 100800 | 778864060 | 16190 | 16210 | 16210 | 16190 | 129 |
| 567 | 20240119 | 100700 | 776775190 | 16200 | 16200 | 16200 | 16190 | 73 |
| 568 | 20240119 | 100600 | 775592720 | 16190 | 16200 | 16200 | 16190 | 43 |
| 569 | 20240119 | 100500 | 774896530 | 16200 | 16180 | 16220 | 16180 | 74 |
| 570 | 20240119 | 100400 | 773698950 | 16200 | 16170 | 16200 | 16170 | 675 |
| 571 | 20240119 | 100300 | 762781870 | 16170 | 16210 | 16210 | 16170 | 290 |
| 572 | 20240119 | 100200 | 758089790 | 16220 | 16220 | 16220 | 16220 | 18 |
| 573 | 20240119 | 100100 | 757797830 | 16200 | 16210 | 16230 | 16190 | 353 |
| 574 | 20240119 | 100000 | 752073080 | 16180 | 16190 | 16210 | 16180 | 341 |
| 575 | 20240119 | 095900 | 746551690 | 16200 | 16210 | 16210 | 16190 | 190 |
| 576 | 20240119 | 095800 | 743473010 | 16220 | 16220 | 16240 | 16220 | 75 |
| 577 | 20240119 | 095700 | 742256170 | 16220 | 16230 | 16240 | 16220 | 99 |
| 578 | 20240119 | 095600 | 740649740 | 16250 | 16250 | 16250 | 16250 | 0 |
| 579 | 20240119 | 095500 | 740649740 | 16250 | 16210 | 16250 | 16210 | 54 |
| 580 | 20240119 | 095400 | 739773720 | 16200 | 16180 | 16200 | 16180 | 606 |
| 581 | 20240119 | 095300 | 729964920 | 16170 | 16240 | 16240 | 16170 | 669 |
| 582 | 20240119 | 095200 | 719125190 | 16240 | 16240 | 16240 | 16220 | 246 |
| 583 | 20240119 | 095100 | 715132970 | 16230 | 16270 | 16270 | 16230 | 251 |
| 584 | 20240119 | 095000 | 711058190 | 16280 | 16290 | 16290 | 16280 | 60 |
| 585 | 20240119 | 094900 | 710081020 | 16290 | 16310 | 16310 | 16290 | 78 |
| 586 | 20240119 | 094800 | 708809760 | 16310 | 16310 | 16320 | 16300 | 1128 |
| 587 | 20240119 | 094700 | 690419230 | 16310 | 16310 | 16310 | 16310 | 185 |
| 588 | 20240119 | 094600 | 687401880 | 16310 | 16310 | 16310 | 16300 | 67 |
| 589 | 20240119 | 094500 | 686309480 | 16300 | 16300 | 16300 | 16300 | 237 |
| 590 | 20240119 | 094400 | 682446380 | 16300 | 16310 | 16310 | 16300 | 52 |
| 591 | 20240119 | 094300 | 681598750 | 16310 | 16320 | 16330 | 16310 | 150 |
| 592 | 20240119 | 094200 | 679150630 | 16320 | 16290 | 16320 | 16290 | 851 |
| 593 | 20240119 | 094100 | 665284990 | 16290 | 16300 | 16300 | 16290 | 188 |
| 594 | 20240119 | 094000 | 662222250 | 16300 | 16370 | 16370 | 16300 | 513 |
| 595 | 20240119 | 093900 | 653843950 | 16350 | 16320 | 16360 | 16320 | 390 |
| 596 | 20240119 | 093800 | 647470120 | 16290 | 16300 | 16300 | 16290 | 193 |
| 597 | 20240119 | 093700 | 644325620 | 16300 | 16310 | 16330 | 16290 | 133 |
| 598 | 20240119 | 093600 | 642156160 | 16300 | 16320 | 16320 | 16300 | 100 |
| 599 | 20240119 | 093500 | 640525930 | 16300 | 16300 | 16300 | 16300 | 10 |
| 600 | 20240119 | 093400 | 640362930 | 16290 | 16350 | 16350 | 16290 | 70 |
| 601 | 20240119 | 093300 | 639221110 | 16360 | 16350 | 16360 | 16340 | 313 |
| 602 | 20240119 | 093200 | 634103770 | 16320 | 16320 | 16320 | 16320 | 24 |
| 603 | 20240119 | 093100 | 633712090 | 16330 | 16300 | 16360 | 16300 | 765 |
| 604 | 20240119 | 093000 | 621209780 | 16280 | 16270 | 16280 | 16270 | 366 |
| 605 | 20240119 | 092900 | 615252800 | 16280 | 16310 | 16320 | 16280 | 177 |
| 606 | 20240119 | 092800 | 612369420 | 16320 | 16320 | 16320 | 16320 | 0 |
| 607 | 20240119 | 092700 | 612369420 | 16320 | 16320 | 16320 | 16280 | 330 |
| 608 | 20240119 | 092600 | 606989740 | 16360 | 16400 | 16400 | 16320 | 848 |
| 609 | 20240119 | 092500 | 593122080 | 16420 | 16430 | 16430 | 16400 | 160 |
| 610 | 20240119 | 092400 | 590497980 | 16420 | 16320 | 16420 | 16320 | 792 |
| 611 | 20240119 | 092300 | 577525720 | 16310 | 16340 | 16340 | 16300 | 648 |
| 612 | 20240119 | 092200 | 566951140 | 16350 | 16390 | 16390 | 16350 | 381 |
| 613 | 20240119 | 092100 | 560720250 | 16390 | 16390 | 16390 | 16390 | 145 |
| 614 | 20240119 | 092000 | 558343700 | 16390 | 16310 | 16390 | 16280 | 1212 |
| 615 | 20240119 | 091900 | 538568920 | 16310 | 16250 | 16310 | 16210 | 1172 |
| 616 | 20240119 | 091800 | 519508990 | 16210 | 16210 | 16210 | 16200 | 169 |
| 617 | 20240119 | 091700 | 516770460 | 16250 | 16290 | 16300 | 16250 | 319 |
| 618 | 20240119 | 091600 | 511585460 | 16300 | 16250 | 16310 | 16250 | 705 |
| 619 | 20240119 | 091500 | 500111640 | 16190 | 16240 | 16240 | 16190 | 135 |
| 620 | 20240119 | 091400 | 497924520 | 16240 | 16240 | 16240 | 16240 | 299 |
| 621 | 20240119 | 091300 | 493068760 | 16180 | 16180 | 16180 | 16180 | 88 |
| 622 | 20240119 | 091200 | 491644920 | 16170 | 16220 | 16220 | 16120 | 950 |
| 623 | 20240119 | 091100 | 476285220 | 16220 | 16250 | 16260 | 16220 | 146 |
| 624 | 20240119 | 091000 | 473916390 | 16250 | 16230 | 16250 | 16210 | 2545 |
| 625 | 20240119 | 090900 | 432586490 | 16240 | 16260 | 16260 | 16240 | 20 |
| 626 | 20240119 | 090800 | 432261670 | 16180 | 16200 | 16200 | 16180 | 297 |
| 627 | 20240119 | 090700 | 427451600 | 16280 | 16200 | 16280 | 16200 | 1237 |
| 628 | 20240119 | 090600 | 407356200 | 16200 | 16110 | 16200 | 16110 | 1150 |
| 629 | 20240119 | 090500 | 388772970 | 16090 | 16070 | 16110 | 16060 | 1294 |
| 630 | 20240119 | 090400 | 367975280 | 16060 | 15900 | 16200 | 15890 | 6855 |
| 631 | 20240119 | 090300 | 258844820 | 15900 | 16240 | 16240 | 15700 | 14775 |
| 632 | 20240119 | 090200 | 23455690 | 16250 | 16270 | 16300 | 16250 | 99 |
| 633 | 20240119 | 090100 | 21846300 | 16270 | 16270 | 16270 | 16270 | 695 |
| 634 | 20240119 | 090000 | 10538650 | 16270 | 16270 | 16330 | 16260 | 647 |