33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 3 | 20240119 | 191700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20240119 | 191600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20240119 | 191500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20240119 | 191400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20240119 | 191300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20240119 | 191200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20240119 | 191100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20240119 | 191000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20240119 | 190900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20240119 | 190800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20240119 | 190700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20240119 | 190600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20240119 | 190500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20240119 | 190400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20240119 | 190300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20240119 | 190200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20240119 | 190100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20240119 | 190000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20240119 | 185900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20240119 | 185800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20240119 | 185700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20240119 | 185600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20240119 | 185500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20240119 | 185400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20240119 | 185300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20240119 | 185200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20240119 | 185100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20240119 | 185000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20240119 | 184900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20240119 | 184800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 33 | 20240119 | 184700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20240119 | 184600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20240119 | 184500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20240119 | 184400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20240119 | 184300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20240119 | 184200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20240119 | 184100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20240119 | 184000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20240119 | 183900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20240119 | 183800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20240119 | 183700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20240119 | 183600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20240119 | 183500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20240119 | 183400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20240119 | 183300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20240119 | 183200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20240119 | 183100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20240119 | 183000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20240119 | 182900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20240119 | 182800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20240119 | 182700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20240119 | 182600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20240119 | 182500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20240119 | 182400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20240119 | 182300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20240119 | 182200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20240119 | 182100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20240119 | 182000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20240119 | 181900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20240119 | 181800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 63 | 20240119 | 181700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20240119 | 181600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20240119 | 181500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20240119 | 181400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20240119 | 181300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20240119 | 181200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20240119 | 181100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20240119 | 181000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20240119 | 180900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20240119 | 180800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20240119 | 180700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20240119 | 180600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20240119 | 180500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20240119 | 180400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20240119 | 180300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20240119 | 180200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20240119 | 180100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20240119 | 180000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20240119 | 175900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20240119 | 175800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20240119 | 175700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20240119 | 175600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20240119 | 175500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20240119 | 175400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20240119 | 175300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20240119 | 175200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20240119 | 175100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20240119 | 175000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20240119 | 174900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20240119 | 174800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 93 | 20240119 | 174700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20240119 | 174600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20240119 | 174500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20240119 | 174400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20240119 | 174300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20240119 | 174200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20240119 | 174100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20240119 | 174000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20240119 | 173900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20240119 | 173800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20240119 | 173700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20240119 | 173600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20240119 | 173500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20240119 | 173400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20240119 | 173300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20240119 | 173200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20240119 | 173100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20240119 | 173000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20240119 | 172900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20240119 | 172800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20240119 | 172700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20240119 | 172600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20240119 | 172500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20240119 | 172400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20240119 | 172300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20240119 | 172200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20240119 | 172100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20240119 | 172000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20240119 | 171900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20240119 | 171800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 123 | 20240119 | 171700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20240119 | 171600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20240119 | 171500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20240119 | 171400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20240119 | 171300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20240119 | 171200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20240119 | 171100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20240119 | 171000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20240119 | 170900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20240119 | 170800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20240119 | 170700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20240119 | 170600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20240119 | 170500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20240119 | 170400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20240119 | 170300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20240119 | 170200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20240119 | 170100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20240119 | 170000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20240119 | 165900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20240119 | 165800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20240119 | 165700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20240119 | 165600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20240119 | 165500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20240119 | 165400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20240119 | 165300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20240119 | 165200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20240119 | 165100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20240119 | 165000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20240119 | 164900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20240119 | 164800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 153 | 20240119 | 164700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20240119 | 164600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20240119 | 164500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20240119 | 164400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20240119 | 164300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20240119 | 164200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20240119 | 164100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20240119 | 164000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20240119 | 163900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20240119 | 163800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20240119 | 163700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20240119 | 163600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20240119 | 163500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20240119 | 163400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20240119 | 163300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20240119 | 163200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20240119 | 163100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20240119 | 163000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20240119 | 162900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20240119 | 162800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20240119 | 162700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20240119 | 162600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20240119 | 162500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20240119 | 162400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20240119 | 162300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20240119 | 162200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20240119 | 162100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20240119 | 162000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20240119 | 161900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20240119 | 161800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 183 | 20240119 | 161700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20240119 | 161600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20240119 | 161500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20240119 | 161400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20240119 | 161300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20240119 | 161200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20240119 | 161100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20240119 | 161000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20240119 | 160900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20240119 | 160800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20240119 | 160700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20240119 | 160600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20240119 | 160500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20240119 | 160400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20240119 | 160300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20240119 | 160200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20240119 | 160100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20240119 | 160000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20240119 | 155900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20240119 | 155800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20240119 | 155700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20240119 | 155600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20240119 | 155500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20240119 | 155400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20240119 | 155300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20240119 | 155200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20240119 | 155100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20240119 | 155000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20240119 | 154900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20240119 | 154800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 213 | 20240119 | 154700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20240119 | 154600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20240119 | 154500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20240119 | 154400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20240119 | 154300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20240119 | 154200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20240119 | 154100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20240119 | 154000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20240119 | 153900 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20240119 | 153800 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20240119 | 153700 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20240119 | 153600 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20240119 | 153500 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20240119 | 153400 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20240119 | 153300 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 228 | 20240119 | 153200 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 229 | 20240119 | 153100 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 0 |
| 230 | 20240119 | 153000 | 1951989710 | 12800 | 12800 | 12800 | 12800 | 505 |
| 231 | 20240119 | 152900 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 232 | 20240119 | 152800 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 233 | 20240119 | 152700 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 234 | 20240119 | 152600 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 235 | 20240119 | 152500 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 236 | 20240119 | 152400 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 237 | 20240119 | 152300 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 238 | 20240119 | 152200 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 239 | 20240119 | 152100 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 240 | 20240119 | 152000 | 1945525710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 241 | 20240119 | 151900 | 1945525710 | 12760 | 12760 | 12760 | 12670 | 336 |
| 242 | 20240119 | 151800 | 1941238830 | 12760 | 12710 | 12760 | 12710 | 35 |
| 243 | 20240119 | 151700 | 1940793590 | 12660 | 12670 | 12670 | 12660 | 46 |
| 244 | 20240119 | 151600 | 1940211150 | 12670 | 12660 | 12670 | 12650 | 238 |
| 245 | 20240119 | 151500 | 1937197840 | 12660 | 12640 | 12660 | 12640 | 242 |
| 246 | 20240119 | 151400 | 1934137030 | 12640 | 12640 | 12640 | 12640 | 168 |
| 247 | 20240119 | 151300 | 1932013510 | 12640 | 12650 | 12650 | 12640 | 763 |
| 248 | 20240119 | 151200 | 1922363650 | 12670 | 12660 | 12680 | 12650 | 1193 |
| 249 | 20240119 | 151100 | 1907268970 | 12660 | 12680 | 12710 | 12650 | 1272 |
| 250 | 20240119 | 151000 | 1891151220 | 12710 | 12690 | 12710 | 12680 | 564 |
| 251 | 20240119 | 150900 | 1883992860 | 12690 | 12690 | 12710 | 12690 | 462 |
| 252 | 20240119 | 150800 | 1878124000 | 12690 | 12690 | 12710 | 12690 | 176 |
| 253 | 20240119 | 150700 | 1875890440 | 12690 | 12700 | 12700 | 12690 | 211 |
| 254 | 20240119 | 150600 | 1873212370 | 12710 | 12700 | 12710 | 12700 | 183 |
| 255 | 20240119 | 150500 | 1870887700 | 12700 | 12700 | 12700 | 12700 | 200 |
| 256 | 20240119 | 150400 | 1868347700 | 12710 | 12700 | 12710 | 12700 | 177 |
| 257 | 20240119 | 150300 | 1866099730 | 12700 | 12700 | 12700 | 12700 | 169 |
| 258 | 20240119 | 150200 | 1863953430 | 12700 | 12700 | 12710 | 12700 | 210 |
| 259 | 20240119 | 150100 | 1861286320 | 12710 | 12710 | 12710 | 12710 | 126 |
| 260 | 20240119 | 150000 | 1859684860 | 12710 | 12700 | 12710 | 12700 | 246 |
| 261 | 20240119 | 145900 | 1856558740 | 12700 | 12700 | 12700 | 12700 | 268 |
| 262 | 20240119 | 145800 | 1853155140 | 12700 | 12710 | 12710 | 12700 | 186 |
| 263 | 20240119 | 145700 | 1850792810 | 12710 | 12710 | 12710 | 12710 | 230 |
| 264 | 20240119 | 145600 | 1847869510 | 12710 | 12710 | 12710 | 12710 | 211 |
| 265 | 20240119 | 145500 | 1845187700 | 12720 | 12710 | 12720 | 12710 | 187 |
| 266 | 20240119 | 145400 | 1842810830 | 12710 | 12700 | 12710 | 12700 | 235 |
| 267 | 20240119 | 145300 | 1839825660 | 12700 | 12700 | 12700 | 12700 | 168 |
| 268 | 20240119 | 145200 | 1837692060 | 12700 | 12700 | 12700 | 12700 | 169 |
| 269 | 20240119 | 145100 | 1835545760 | 12700 | 12700 | 12700 | 12700 | 182 |
| 270 | 20240119 | 145000 | 1833234360 | 12700 | 12700 | 12700 | 12700 | 335 |
| 271 | 20240119 | 144900 | 1828979860 | 12690 | 12710 | 12710 | 12690 | 283 |
| 272 | 20240119 | 144800 | 1825388050 | 12700 | 12700 | 12700 | 12700 | 171 |
| 273 | 20240119 | 144700 | 1823216350 | 12710 | 12720 | 12720 | 12700 | 168 |
| 274 | 20240119 | 144600 | 1821081460 | 12720 | 12730 | 12760 | 12720 | 703 |
| 275 | 20240119 | 144500 | 1812136130 | 12730 | 12730 | 12730 | 12730 | 169 |
| 276 | 20240119 | 144400 | 1809984760 | 12730 | 12730 | 12730 | 12720 | 293 |
| 277 | 20240119 | 144300 | 1806255060 | 12730 | 12730 | 12730 | 12730 | 168 |
| 278 | 20240119 | 144200 | 1804116420 | 12730 | 12760 | 12760 | 12730 | 174 |
| 279 | 20240119 | 144100 | 1801901250 | 12730 | 12730 | 12730 | 12730 | 185 |
| 280 | 20240119 | 144000 | 1799546200 | 12730 | 12730 | 12730 | 12730 | 169 |
| 281 | 20240119 | 143900 | 1797394830 | 12730 | 12740 | 12740 | 12730 | 204 |
| 282 | 20240119 | 143800 | 1794797550 | 12740 | 12730 | 12740 | 12730 | 169 |
| 283 | 20240119 | 143700 | 1792645340 | 12730 | 12730 | 12730 | 12730 | 169 |
| 284 | 20240119 | 143600 | 1790493970 | 12730 | 12730 | 12730 | 12730 | 213 |
| 285 | 20240119 | 143500 | 1787782480 | 12720 | 12740 | 12740 | 12720 | 895 |
| 286 | 20240119 | 143400 | 1776383840 | 12740 | 12720 | 12740 | 12720 | 244 |
| 287 | 20240119 | 143300 | 1773277290 | 12730 | 12740 | 12740 | 12730 | 526 |
| 288 | 20240119 | 143200 | 1766576250 | 12750 | 12760 | 12760 | 12750 | 784 |
| 289 | 20240119 | 143100 | 1756577610 | 12750 | 12760 | 12760 | 12750 | 448 |
| 290 | 20240119 | 143000 | 1750864800 | 12760 | 12760 | 12760 | 12760 | 184 |
| 291 | 20240119 | 142900 | 1748516960 | 12760 | 12750 | 12760 | 12750 | 169 |
| 292 | 20240119 | 142800 | 1746361370 | 12750 | 12780 | 12780 | 12750 | 318 |
| 293 | 20240119 | 142700 | 1742302370 | 12750 | 12750 | 12770 | 12750 | 327 |
| 294 | 20240119 | 142600 | 1738133100 | 12750 | 12770 | 12770 | 12750 | 300 |
| 295 | 20240119 | 142500 | 1734308000 | 12770 | 12770 | 12770 | 12770 | 0 |
| 296 | 20240119 | 142400 | 1734308000 | 12770 | 12770 | 12770 | 12770 | 27 |
| 297 | 20240119 | 142300 | 1733963210 | 12760 | 12760 | 12760 | 12760 | 19 |
| 298 | 20240119 | 142200 | 1733720770 | 12770 | 12760 | 12770 | 12760 | 5 |
| 299 | 20240119 | 142100 | 1733656940 | 12760 | 12750 | 12760 | 12750 | 101 |
| 300 | 20240119 | 142000 | 1732368290 | 12750 | 12750 | 12750 | 12750 | 50 |
| 301 | 20240119 | 141900 | 1731730790 | 12750 | 12740 | 12750 | 12740 | 68 |
| 302 | 20240119 | 141800 | 1730863930 | 12750 | 12770 | 12770 | 12750 | 468 |
| 303 | 20240119 | 141700 | 1724895620 | 12770 | 12770 | 12770 | 12770 | 137 |
| 304 | 20240119 | 141600 | 1723146130 | 12770 | 12770 | 12770 | 12770 | 31 |
| 305 | 20240119 | 141500 | 1722750260 | 12780 | 12780 | 12780 | 12780 | 2 |
| 306 | 20240119 | 141400 | 1722724700 | 12780 | 12770 | 12780 | 12770 | 109 |
| 307 | 20240119 | 141300 | 1721332690 | 12760 | 12760 | 12760 | 12760 | 1 |
| 308 | 20240119 | 141200 | 1721319930 | 12770 | 12770 | 12770 | 12770 | 0 |
| 309 | 20240119 | 141100 | 1721319930 | 12770 | 12770 | 12770 | 12770 | 1 |
| 310 | 20240119 | 141000 | 1721307160 | 12770 | 12770 | 12770 | 12770 | 11 |
| 311 | 20240119 | 140900 | 1721166690 | 12760 | 12760 | 12760 | 12760 | 314 |
| 312 | 20240119 | 140800 | 1717160050 | 12750 | 12760 | 12760 | 12750 | 368 |
| 313 | 20240119 | 140700 | 1712467790 | 12790 | 12760 | 12790 | 12760 | 13 |
| 314 | 20240119 | 140600 | 1712301880 | 12770 | 12760 | 12780 | 12760 | 514 |
| 315 | 20240119 | 140500 | 1705736970 | 12760 | 12740 | 12800 | 12740 | 1444 |
| 316 | 20240119 | 140400 | 1687285490 | 12720 | 12720 | 12720 | 12720 | 25 |
| 317 | 20240119 | 140300 | 1686967490 | 12710 | 12730 | 12730 | 12710 | 35 |
| 318 | 20240119 | 140200 | 1686522620 | 12700 | 12710 | 12710 | 12670 | 4002 |
| 319 | 20240119 | 140100 | 1635754580 | 12720 | 12770 | 12770 | 12720 | 1886 |
| 320 | 20240119 | 140000 | 1611741320 | 12770 | 12780 | 12780 | 12770 | 159 |
| 321 | 20240119 | 135900 | 1609709770 | 12790 | 12820 | 12820 | 12790 | 2429 |
| 322 | 20240119 | 135800 | 1578601600 | 12820 | 12840 | 12840 | 12820 | 490 |
| 323 | 20240119 | 135700 | 1572314680 | 12830 | 12840 | 12840 | 12830 | 285 |
| 324 | 20240119 | 135600 | 1568656320 | 12840 | 12860 | 12860 | 12840 | 2079 |
| 325 | 20240119 | 135500 | 1541931260 | 12860 | 12870 | 12870 | 12860 | 282 |
| 326 | 20240119 | 135400 | 1538302300 | 12890 | 12870 | 12890 | 12870 | 45 |
| 327 | 20240119 | 135300 | 1537723050 | 12870 | 12870 | 12870 | 12870 | 27 |
| 328 | 20240119 | 135200 | 1537375560 | 12880 | 12880 | 12880 | 12880 | 50 |
| 329 | 20240119 | 135100 | 1536731560 | 12890 | 12890 | 12890 | 12890 | 23 |
| 330 | 20240119 | 135000 | 1536435090 | 12890 | 12890 | 12890 | 12890 | 258 |
| 331 | 20240119 | 134900 | 1533109470 | 12880 | 12880 | 12880 | 12880 | 20 |
| 332 | 20240119 | 134800 | 1532851870 | 12880 | 12880 | 12880 | 12870 | 619 |
| 333 | 20240119 | 134700 | 1524879370 | 12880 | 12880 | 12880 | 12880 | 1 |
| 334 | 20240119 | 134600 | 1524866490 | 12880 | 12880 | 12880 | 12880 | 0 |
| 335 | 20240119 | 134500 | 1524866490 | 12880 | 12880 | 12880 | 12880 | 0 |
| 336 | 20240119 | 134400 | 1524866490 | 12880 | 12870 | 12880 | 12870 | 1000 |
| 337 | 20240119 | 134300 | 1511992960 | 12870 | 12850 | 12870 | 12850 | 256 |
| 338 | 20240119 | 134200 | 1508698560 | 12850 | 12850 | 12850 | 12850 | 77 |
| 339 | 20240119 | 134100 | 1507709110 | 12860 | 12860 | 12860 | 12860 | 0 |
| 340 | 20240119 | 134000 | 1507709110 | 12860 | 12860 | 12860 | 12860 | 110 |
| 341 | 20240119 | 133900 | 1506294510 | 12860 | 12860 | 12860 | 12860 | 300 |
| 342 | 20240119 | 133800 | 1502436510 | 12860 | 12860 | 12860 | 12860 | 0 |
| 343 | 20240119 | 133700 | 1502436510 | 12860 | 12860 | 12860 | 12860 | 1 |
| 344 | 20240119 | 133600 | 1502423650 | 12860 | 12860 | 12860 | 12860 | 8 |
| 345 | 20240119 | 133500 | 1502320770 | 12860 | 12870 | 12870 | 12860 | 63 |
| 346 | 20240119 | 133400 | 1501510560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 347 | 20240119 | 133300 | 1501510560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 348 | 20240119 | 133200 | 1501510560 | 12850 | 12860 | 12860 | 12850 | 286 |
| 349 | 20240119 | 133100 | 1497834700 | 12850 | 12850 | 12850 | 12850 | 638 |
| 350 | 20240119 | 133000 | 1489636400 | 12850 | 12840 | 12850 | 12840 | 72 |
| 351 | 20240119 | 132900 | 1488711840 | 12850 | 12850 | 12850 | 12850 | 355 |
| 352 | 20240119 | 132800 | 1484150090 | 12850 | 12850 | 12850 | 12850 | 100 |
| 353 | 20240119 | 132700 | 1482865090 | 12840 | 12840 | 12840 | 12840 | 256 |
| 354 | 20240119 | 132600 | 1479578050 | 12840 | 12850 | 12850 | 12840 | 63 |
| 355 | 20240119 | 132500 | 1478768630 | 12840 | 12840 | 12840 | 12840 | 0 |
| 356 | 20240119 | 132400 | 1478768630 | 12840 | 12840 | 12840 | 12840 | 4 |
| 357 | 20240119 | 132300 | 1478717270 | 12860 | 12860 | 12860 | 12860 | 1 |
| 358 | 20240119 | 132200 | 1478704410 | 12850 | 12850 | 12850 | 12850 | 0 |
| 359 | 20240119 | 132100 | 1478704410 | 12850 | 12850 | 12850 | 12850 | 8 |
| 360 | 20240119 | 132000 | 1478601610 | 12870 | 12870 | 12870 | 12870 | 0 |
| 361 | 20240119 | 131900 | 1478601610 | 12870 | 12870 | 12870 | 12870 | 0 |
| 362 | 20240119 | 131800 | 1478601610 | 12870 | 12870 | 12870 | 12870 | 0 |
| 363 | 20240119 | 131700 | 1478601610 | 12870 | 12870 | 12870 | 12870 | 1 |
| 364 | 20240119 | 131600 | 1478588740 | 12840 | 12840 | 12840 | 12840 | 191 |
| 365 | 20240119 | 131500 | 1476136300 | 12840 | 12850 | 12850 | 12840 | 500 |
| 366 | 20240119 | 131400 | 1469713780 | 12870 | 12870 | 12870 | 12870 | 2 |
| 367 | 20240119 | 131300 | 1469688040 | 12850 | 12850 | 12850 | 12850 | 591 |
| 368 | 20240119 | 131200 | 1462093690 | 12850 | 12850 | 12850 | 12850 | 0 |
| 369 | 20240119 | 131100 | 1462093690 | 12850 | 12850 | 12850 | 12850 | 0 |
| 370 | 20240119 | 131000 | 1462093690 | 12850 | 12850 | 12850 | 12850 | 1 |
| 371 | 20240119 | 130900 | 1462080840 | 12850 | 12850 | 12850 | 12850 | 2 |
| 372 | 20240119 | 130800 | 1462055140 | 12850 | 12850 | 12850 | 12850 | 0 |
| 373 | 20240119 | 130700 | 1462055140 | 12850 | 12850 | 12850 | 12850 | 4 |
| 374 | 20240119 | 130600 | 1462003740 | 12850 | 12850 | 12850 | 12850 | 1 |
| 375 | 20240119 | 130500 | 1461990890 | 12860 | 12860 | 12860 | 12860 | 2 |
| 376 | 20240119 | 130400 | 1461965170 | 12860 | 12860 | 12860 | 12860 | 310 |
| 377 | 20240119 | 130300 | 1457978570 | 12860 | 12860 | 12860 | 12860 | 108 |
| 378 | 20240119 | 130200 | 1456589690 | 12860 | 12860 | 12860 | 12860 | 2 |
| 379 | 20240119 | 130100 | 1456563970 | 12860 | 12870 | 12870 | 12860 | 8 |
| 380 | 20240119 | 130000 | 1456461030 | 12870 | 12860 | 12870 | 12860 | 2 |
| 381 | 20240119 | 125900 | 1456435300 | 12860 | 12860 | 12860 | 12860 | 0 |
| 382 | 20240119 | 125800 | 1456435300 | 12860 | 12860 | 12860 | 12860 | 601 |
| 383 | 20240119 | 125700 | 1448706440 | 12850 | 12850 | 12850 | 12850 | 240 |
| 384 | 20240119 | 125600 | 1445622440 | 12850 | 12850 | 12850 | 12850 | 0 |
| 385 | 20240119 | 125500 | 1445622440 | 12850 | 12850 | 12850 | 12850 | 0 |
| 386 | 20240119 | 125400 | 1445622440 | 12850 | 12850 | 12850 | 12850 | 61 |
| 387 | 20240119 | 125300 | 1444838590 | 12850 | 12850 | 12850 | 12850 | 8 |
| 388 | 20240119 | 125200 | 1444735790 | 12850 | 12850 | 12850 | 12850 | 349 |
| 389 | 20240119 | 125100 | 1440251140 | 12850 | 12850 | 12850 | 12850 | 17 |
| 390 | 20240119 | 125000 | 1440032690 | 12840 | 12840 | 12840 | 12840 | 1 |
| 391 | 20240119 | 124900 | 1440019850 | 12850 | 12850 | 12850 | 12850 | 6 |
| 392 | 20240119 | 124800 | 1439942750 | 12840 | 12850 | 12850 | 12840 | 3 |
| 393 | 20240119 | 124700 | 1439904220 | 12850 | 12850 | 12850 | 12850 | 0 |
| 394 | 20240119 | 124600 | 1439904220 | 12850 | 12850 | 12850 | 12850 | 0 |
| 395 | 20240119 | 124500 | 1439904220 | 12850 | 12850 | 12850 | 12850 | 0 |
| 396 | 20240119 | 124400 | 1439904220 | 12850 | 12850 | 12850 | 12850 | 0 |
| 397 | 20240119 | 124300 | 1439904220 | 12850 | 12850 | 12850 | 12850 | 50 |
| 398 | 20240119 | 124200 | 1439261720 | 12830 | 12830 | 12830 | 12830 | 89 |
| 399 | 20240119 | 124100 | 1438119850 | 12830 | 12820 | 12830 | 12820 | 496 |
| 400 | 20240119 | 124000 | 1431756670 | 12820 | 12820 | 12820 | 12820 | 273 |
| 401 | 20240119 | 123900 | 1428256810 | 12840 | 12840 | 12840 | 12840 | 0 |
| 402 | 20240119 | 123800 | 1428256810 | 12840 | 12840 | 12840 | 12840 | 0 |
| 403 | 20240119 | 123700 | 1428256810 | 12840 | 12840 | 12840 | 12840 | 0 |
| 404 | 20240119 | 123600 | 1428256810 | 12840 | 12840 | 12840 | 12840 | 0 |
| 405 | 20240119 | 123500 | 1428256810 | 12840 | 12840 | 12840 | 12840 | 0 |
| 406 | 20240119 | 123400 | 1428256810 | 12840 | 12820 | 12840 | 12820 | 13 |
| 407 | 20240119 | 123300 | 1428090130 | 12820 | 12830 | 12830 | 12820 | 129 |
| 408 | 20240119 | 123200 | 1426436340 | 12810 | 12810 | 12810 | 12810 | 0 |
| 409 | 20240119 | 123100 | 1426436340 | 12810 | 12820 | 12820 | 12810 | 31 |
| 410 | 20240119 | 123000 | 1426039220 | 12810 | 12800 | 12810 | 12800 | 332 |
| 411 | 20240119 | 122900 | 1421786650 | 12800 | 12840 | 12840 | 12800 | 3402 |
| 412 | 20240119 | 122800 | 1378203030 | 12840 | 12840 | 12840 | 12840 | 50 |
| 413 | 20240119 | 122700 | 1377561030 | 12840 | 12840 | 12840 | 12840 | 489 |
| 414 | 20240119 | 122600 | 1371282270 | 12840 | 12850 | 12850 | 12840 | 216 |
| 415 | 20240119 | 122500 | 1368506830 | 12850 | 12850 | 12860 | 12850 | 1038 |
| 416 | 20240119 | 122400 | 1355168440 | 12860 | 12860 | 12860 | 12860 | 0 |
| 417 | 20240119 | 122300 | 1355168440 | 12860 | 12860 | 12860 | 12860 | 10 |
| 418 | 20240119 | 122200 | 1355039840 | 12860 | 12860 | 12860 | 12860 | 2 |
| 419 | 20240119 | 122100 | 1355014120 | 12860 | 12860 | 12860 | 12860 | 10 |
| 420 | 20240119 | 122000 | 1354885520 | 12850 | 12860 | 12860 | 12850 | 811 |
| 421 | 20240119 | 121900 | 1344459560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 422 | 20240119 | 121800 | 1344459560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 423 | 20240119 | 121700 | 1344459560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 424 | 20240119 | 121600 | 1344459560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 425 | 20240119 | 121500 | 1344459560 | 12850 | 12860 | 12860 | 12850 | 4 |
| 426 | 20240119 | 121400 | 1344408150 | 12850 | 12850 | 12850 | 12850 | 0 |
| 427 | 20240119 | 121300 | 1344408150 | 12850 | 12860 | 12860 | 12850 | 241 |
| 428 | 20240119 | 121200 | 1341309190 | 12860 | 12870 | 12870 | 12860 | 177 |
| 429 | 20240119 | 121100 | 1339031240 | 12870 | 12870 | 12870 | 12870 | 130 |
| 430 | 20240119 | 121000 | 1337358140 | 12870 | 12870 | 12870 | 12870 | 701 |
| 431 | 20240119 | 120900 | 1328336270 | 12870 | 12870 | 12870 | 12870 | 60 |
| 432 | 20240119 | 120800 | 1327564070 | 12860 | 12860 | 12860 | 12860 | 0 |
| 433 | 20240119 | 120700 | 1327564070 | 12860 | 12860 | 12860 | 12860 | 0 |
| 434 | 20240119 | 120600 | 1327564070 | 12860 | 12860 | 12860 | 12860 | 15 |
| 435 | 20240119 | 120500 | 1327371170 | 12870 | 12870 | 12870 | 12870 | 10 |
| 436 | 20240119 | 120400 | 1327242470 | 12880 | 12880 | 12880 | 12880 | 0 |
| 437 | 20240119 | 120300 | 1327242470 | 12880 | 12880 | 12880 | 12880 | 1000 |
| 438 | 20240119 | 120200 | 1314362470 | 12880 | 12870 | 12880 | 12870 | 222 |
| 439 | 20240119 | 120100 | 1311505230 | 12880 | 12880 | 12880 | 12880 | 0 |
| 440 | 20240119 | 120000 | 1311505230 | 12880 | 12880 | 12880 | 12880 | 57 |
| 441 | 20240119 | 115900 | 1310771070 | 12860 | 12870 | 12880 | 12860 | 71 |
| 442 | 20240119 | 115800 | 1309857000 | 12870 | 12880 | 12880 | 12870 | 156 |
| 443 | 20240119 | 115700 | 1307848250 | 12890 | 12900 | 12900 | 12890 | 169 |
| 444 | 20240119 | 115600 | 1305668360 | 12910 | 12900 | 12910 | 12900 | 216 |
| 445 | 20240119 | 115500 | 1302881810 | 12900 | 12910 | 12910 | 12900 | 1167 |
| 446 | 20240119 | 115400 | 1287815880 | 12910 | 12920 | 12930 | 12910 | 753 |
| 447 | 20240119 | 115300 | 1278081120 | 12920 | 12930 | 12940 | 12920 | 494 |
| 448 | 20240119 | 115200 | 1271692710 | 12930 | 12920 | 12930 | 12920 | 710 |
| 449 | 20240119 | 115100 | 1262518250 | 12920 | 12900 | 12930 | 12900 | 1756 |
| 450 | 20240119 | 115000 | 1239834010 | 12900 | 12870 | 12900 | 12870 | 243 |
| 451 | 20240119 | 114900 | 1236701190 | 12870 | 12870 | 12870 | 12870 | 5 |
| 452 | 20240119 | 114800 | 1236636840 | 12870 | 12890 | 12890 | 12870 | 147 |
| 453 | 20240119 | 114700 | 1234743520 | 12890 | 12890 | 12890 | 12890 | 20 |
| 454 | 20240119 | 114600 | 1234485720 | 12890 | 12900 | 12900 | 12890 | 100 |
| 455 | 20240119 | 114500 | 1233195880 | 12900 | 12900 | 12900 | 12900 | 6 |
| 456 | 20240119 | 114400 | 1233118480 | 12870 | 12870 | 12870 | 12870 | 0 |
| 457 | 20240119 | 114300 | 1233118480 | 12870 | 12890 | 12890 | 12870 | 91 |
| 458 | 20240119 | 114200 | 1231947280 | 12900 | 12900 | 12900 | 12900 | 801 |
| 459 | 20240119 | 114100 | 1221614380 | 12860 | 12860 | 12860 | 12860 | 0 |
| 460 | 20240119 | 114000 | 1221614380 | 12860 | 12880 | 12890 | 12860 | 234 |
| 461 | 20240119 | 113900 | 1218602170 | 12890 | 12900 | 12900 | 12890 | 33 |
| 462 | 20240119 | 113800 | 1218176790 | 12900 | 12900 | 12900 | 12900 | 0 |
| 463 | 20240119 | 113700 | 1218176790 | 12900 | 12900 | 12900 | 12900 | 15 |
| 464 | 20240119 | 113600 | 1217983290 | 12900 | 12900 | 12900 | 12900 | 20 |
| 465 | 20240119 | 113500 | 1217725290 | 12900 | 12930 | 12930 | 12900 | 825 |
| 466 | 20240119 | 113400 | 1207068250 | 12930 | 12900 | 12930 | 12900 | 871 |
| 467 | 20240119 | 113300 | 1195814430 | 12910 | 12890 | 12910 | 12890 | 608 |
| 468 | 20240119 | 113200 | 1187976160 | 12890 | 12890 | 12890 | 12890 | 114 |
| 469 | 20240119 | 113100 | 1186506700 | 12880 | 12880 | 12880 | 12880 | 10 |
| 470 | 20240119 | 113000 | 1186377900 | 12870 | 12880 | 12890 | 12870 | 108 |
| 471 | 20240119 | 112900 | 1184986630 | 12880 | 12870 | 12890 | 12870 | 271 |
| 472 | 20240119 | 112800 | 1181496150 | 12880 | 12880 | 12880 | 12880 | 4 |
| 473 | 20240119 | 112700 | 1181444630 | 12870 | 12870 | 12870 | 12870 | 29 |
| 474 | 20240119 | 112600 | 1181071400 | 12870 | 12870 | 12870 | 12870 | 0 |
| 475 | 20240119 | 112500 | 1181071400 | 12870 | 12870 | 12870 | 12870 | 301 |
| 476 | 20240119 | 112400 | 1177197530 | 12870 | 12870 | 12870 | 12870 | 30 |
| 477 | 20240119 | 112300 | 1176811430 | 12870 | 12870 | 12870 | 12870 | 0 |
| 478 | 20240119 | 112200 | 1176811430 | 12870 | 12870 | 12870 | 12870 | 101 |
| 479 | 20240119 | 112100 | 1175511560 | 12860 | 12860 | 12860 | 12860 | 0 |
| 480 | 20240119 | 112000 | 1175511560 | 12860 | 12860 | 12860 | 12860 | 0 |
| 481 | 20240119 | 111900 | 1175511560 | 12860 | 12860 | 12860 | 12860 | 89 |
| 482 | 20240119 | 111800 | 1174367020 | 12860 | 12870 | 12870 | 12860 | 246 |
| 483 | 20240119 | 111700 | 1171202680 | 12870 | 12870 | 12870 | 12870 | 51 |
| 484 | 20240119 | 111600 | 1170546310 | 12870 | 12850 | 12870 | 12850 | 218 |
| 485 | 20240119 | 111500 | 1167741540 | 12850 | 12850 | 12850 | 12850 | 4 |
| 486 | 20240119 | 111400 | 1167690140 | 12840 | 12840 | 12840 | 12840 | 39 |
| 487 | 20240119 | 111300 | 1167189380 | 12840 | 12850 | 12850 | 12840 | 70 |
| 488 | 20240119 | 111200 | 1166290080 | 12840 | 12840 | 12840 | 12840 | 3 |
| 489 | 20240119 | 111100 | 1166251560 | 12860 | 12860 | 12860 | 12860 | 2 |
| 490 | 20240119 | 111000 | 1166225840 | 12850 | 12850 | 12850 | 12850 | 274 |
| 491 | 20240119 | 110900 | 1162704940 | 12840 | 12840 | 12840 | 12840 | 2 |
| 492 | 20240119 | 110800 | 1162679260 | 12850 | 12850 | 12850 | 12850 | 102 |
| 493 | 20240119 | 110700 | 1161368560 | 12840 | 12840 | 12840 | 12840 | 164 |
| 494 | 20240119 | 110600 | 1159262800 | 12840 | 12840 | 12840 | 12840 | 100 |
| 495 | 20240119 | 110500 | 1157978800 | 12830 | 12830 | 12830 | 12830 | 0 |
| 496 | 20240119 | 110400 | 1157978800 | 12830 | 12830 | 12830 | 12830 | 16 |
| 497 | 20240119 | 110300 | 1157773520 | 12830 | 12830 | 12830 | 12830 | 103 |
| 498 | 20240119 | 110200 | 1156452030 | 12830 | 12830 | 12830 | 12830 | 19 |
| 499 | 20240119 | 110100 | 1156208260 | 12830 | 12830 | 12830 | 12830 | 100 |
| 500 | 20240119 | 110000 | 1154925260 | 12820 | 12820 | 12820 | 12820 | 50 |
| 501 | 20240119 | 105900 | 1154284260 | 12820 | 12820 | 12820 | 12820 | 0 |
| 502 | 20240119 | 105800 | 1154284260 | 12820 | 12820 | 12820 | 12820 | 1 |
| 503 | 20240119 | 105700 | 1154271440 | 12820 | 12830 | 12830 | 12820 | 535 |
| 504 | 20240119 | 105600 | 1147412640 | 12820 | 12820 | 12820 | 12820 | 0 |
| 505 | 20240119 | 105500 | 1147412640 | 12820 | 12820 | 12820 | 12820 | 0 |
| 506 | 20240119 | 105400 | 1147412640 | 12820 | 12840 | 12840 | 12820 | 2 |
| 507 | 20240119 | 105300 | 1147386980 | 12840 | 12840 | 12840 | 12840 | 103 |
| 508 | 20240119 | 105200 | 1146064460 | 12840 | 12840 | 12840 | 12840 | 0 |
| 509 | 20240119 | 105100 | 1146064460 | 12840 | 12840 | 12840 | 12840 | 0 |
| 510 | 20240119 | 105000 | 1146064460 | 12840 | 12840 | 12840 | 12840 | 105 |
| 511 | 20240119 | 104900 | 1144716260 | 12840 | 12840 | 12840 | 12840 | 100 |
| 512 | 20240119 | 104800 | 1143432260 | 12840 | 12840 | 12840 | 12840 | 279 |
| 513 | 20240119 | 104700 | 1139849900 | 12820 | 12840 | 12840 | 12820 | 5 |
| 514 | 20240119 | 104600 | 1139785760 | 12820 | 12820 | 12820 | 12820 | 1906 |
| 515 | 20240119 | 104500 | 1115350840 | 12810 | 12810 | 12820 | 12810 | 578 |
| 516 | 20240119 | 104400 | 1107942660 | 12810 | 12810 | 12810 | 12810 | 244 |
| 517 | 20240119 | 104300 | 1104817020 | 12820 | 12820 | 12820 | 12820 | 0 |
| 518 | 20240119 | 104200 | 1104817020 | 12820 | 12820 | 12820 | 12820 | 0 |
| 519 | 20240119 | 104100 | 1104817020 | 12820 | 12800 | 12820 | 12800 | 678 |
| 520 | 20240119 | 104000 | 1096131870 | 12800 | 12800 | 12800 | 12800 | 157 |
| 521 | 20240119 | 103900 | 1094122270 | 12810 | 12810 | 12810 | 12810 | 43 |
| 522 | 20240119 | 103800 | 1093571440 | 12810 | 12810 | 12810 | 12810 | 0 |
| 523 | 20240119 | 103700 | 1093571440 | 12810 | 12810 | 12810 | 12810 | 314 |
| 524 | 20240119 | 103600 | 1089549100 | 12810 | 12810 | 12820 | 12810 | 723 |
| 525 | 20240119 | 103500 | 1080287460 | 12820 | 12820 | 12820 | 12820 | 1494 |
| 526 | 20240119 | 103400 | 1061134380 | 12830 | 12820 | 12830 | 12820 | 4 |
| 527 | 20240119 | 103300 | 1061083070 | 12820 | 12820 | 12820 | 12820 | 32 |
| 528 | 20240119 | 103200 | 1060672830 | 12820 | 12820 | 12820 | 12820 | 40 |
| 529 | 20240119 | 103100 | 1060160030 | 12820 | 12830 | 12830 | 12820 | 28 |
| 530 | 20240119 | 103000 | 1059800810 | 12830 | 12850 | 12850 | 12830 | 200 |
| 531 | 20240119 | 102900 | 1057232620 | 12860 | 12860 | 12860 | 12860 | 1067 |
| 532 | 20240119 | 102800 | 1043511000 | 12900 | 12880 | 12900 | 12880 | 108 |
| 533 | 20240119 | 102700 | 1042119740 | 12880 | 12880 | 12880 | 12880 | 185 |
| 534 | 20240119 | 102600 | 1039736940 | 12860 | 12870 | 12880 | 12860 | 508 |
| 535 | 20240119 | 102500 | 1033199110 | 12870 | 12860 | 12870 | 12860 | 28 |
| 536 | 20240119 | 102400 | 1032839020 | 12860 | 12860 | 12860 | 12860 | 120 |
| 537 | 20240119 | 102300 | 1031295820 | 12860 | 12860 | 12860 | 12860 | 70 |
| 538 | 20240119 | 102200 | 1030395620 | 12860 | 12860 | 12860 | 12860 | 241 |
| 539 | 20240119 | 102100 | 1027296360 | 12860 | 12860 | 12860 | 12860 | 0 |
| 540 | 20240119 | 102000 | 1027296360 | 12860 | 12860 | 12860 | 12860 | 67 |
| 541 | 20240119 | 101900 | 1026434740 | 12860 | 12880 | 12880 | 12860 | 1475 |
| 542 | 20240119 | 101800 | 1007441490 | 12920 | 12900 | 12920 | 12890 | 58 |
| 543 | 20240119 | 101700 | 1006693550 | 12910 | 12910 | 12910 | 12910 | 145 |
| 544 | 20240119 | 101600 | 1004821600 | 12920 | 12930 | 12930 | 12920 | 284 |
| 545 | 20240119 | 101500 | 1001150760 | 12950 | 12950 | 12960 | 12950 | 272 |
| 546 | 20240119 | 101400 | 997628350 | 12960 | 12950 | 12960 | 12950 | 235 |
| 547 | 20240119 | 101300 | 994582920 | 12950 | 12950 | 12970 | 12950 | 976 |
| 548 | 20240119 | 101200 | 981933220 | 12950 | 12950 | 12970 | 12950 | 1325 |
| 549 | 20240119 | 101100 | 964755380 | 12950 | 12940 | 12950 | 12910 | 1232 |
| 550 | 20240119 | 101000 | 948807320 | 12940 | 12880 | 12940 | 12880 | 2713 |
| 551 | 20240119 | 100900 | 913731410 | 12880 | 12870 | 12880 | 12870 | 213 |
| 552 | 20240119 | 100800 | 910989900 | 12870 | 12880 | 12880 | 12870 | 364 |
| 553 | 20240119 | 100700 | 906303270 | 12880 | 12920 | 12920 | 12880 | 970 |
| 554 | 20240119 | 100600 | 893803150 | 12920 | 12830 | 12920 | 12830 | 3111 |
| 555 | 20240119 | 100500 | 853756310 | 12820 | 12820 | 12820 | 12820 | 1437 |
| 556 | 20240119 | 100400 | 835333970 | 12820 | 12830 | 12830 | 12820 | 158 |
| 557 | 20240119 | 100300 | 833307830 | 12830 | 12860 | 12860 | 12830 | 1623 |
| 558 | 20240119 | 100200 | 812467490 | 12870 | 12870 | 12870 | 12870 | 334 |
| 559 | 20240119 | 100100 | 808168910 | 12860 | 12860 | 12860 | 12860 | 10 |
| 560 | 20240119 | 100000 | 808040310 | 12860 | 12890 | 12890 | 12860 | 127 |
| 561 | 20240119 | 095900 | 806406280 | 12870 | 12870 | 12870 | 12850 | 1123 |
| 562 | 20240119 | 095800 | 791954490 | 12870 | 12850 | 12870 | 12840 | 547 |
| 563 | 20240119 | 095700 | 784921800 | 12840 | 12840 | 12860 | 12840 | 394 |
| 564 | 20240119 | 095600 | 779859040 | 12860 | 12860 | 12860 | 12860 | 4 |
| 565 | 20240119 | 095500 | 779807600 | 12850 | 12850 | 12850 | 12850 | 696 |
| 566 | 20240119 | 095400 | 770864000 | 12850 | 12870 | 12870 | 12850 | 1584 |
| 567 | 20240119 | 095300 | 750501020 | 12900 | 12900 | 12900 | 12900 | 1 |
| 568 | 20240119 | 095200 | 750488120 | 12870 | 12870 | 12870 | 12870 | 1 |
| 569 | 20240119 | 095100 | 750475250 | 12870 | 12890 | 12900 | 12870 | 54 |
| 570 | 20240119 | 095000 | 749778690 | 12890 | 12890 | 12890 | 12890 | 1 |
| 571 | 20240119 | 094900 | 749765800 | 12890 | 12880 | 12890 | 12880 | 30 |
| 572 | 20240119 | 094800 | 749379110 | 12900 | 12880 | 12900 | 12880 | 293 |
| 573 | 20240119 | 094700 | 745601380 | 12880 | 12880 | 12880 | 12880 | 10 |
| 574 | 20240119 | 094600 | 745472580 | 12880 | 12880 | 12880 | 12860 | 1522 |
| 575 | 20240119 | 094500 | 725879280 | 12880 | 12890 | 12890 | 12880 | 665 |
| 576 | 20240119 | 094400 | 717314070 | 12890 | 12890 | 12900 | 12880 | 880 |
| 577 | 20240119 | 094300 | 705970330 | 12910 | 12940 | 12960 | 12900 | 1997 |
| 578 | 20240119 | 094200 | 680148660 | 12940 | 12920 | 12950 | 12920 | 2120 |
| 579 | 20240119 | 094100 | 652708050 | 12910 | 12910 | 12930 | 12910 | 242 |
| 580 | 20240119 | 094000 | 649579830 | 12910 | 12900 | 12940 | 12900 | 242 |
| 581 | 20240119 | 093900 | 646452710 | 12890 | 12890 | 12900 | 12880 | 693 |
| 582 | 20240119 | 093800 | 637520720 | 12890 | 12910 | 12910 | 12890 | 522 |
| 583 | 20240119 | 093700 | 630783730 | 12920 | 12910 | 12920 | 12910 | 2039 |
| 584 | 20240119 | 093600 | 604449760 | 12920 | 12910 | 12940 | 12900 | 2944 |
| 585 | 20240119 | 093500 | 566402410 | 12900 | 12890 | 12900 | 12860 | 2295 |
| 586 | 20240119 | 093400 | 536845100 | 12890 | 12840 | 12890 | 12840 | 2371 |
| 587 | 20240119 | 093300 | 506322620 | 12850 | 12760 | 12880 | 12760 | 7224 |
| 588 | 20240119 | 093200 | 413704160 | 12760 | 12780 | 12780 | 12730 | 694 |
| 589 | 20240119 | 093100 | 404849720 | 12810 | 12820 | 12820 | 12800 | 2357 |
| 590 | 20240119 | 093000 | 374668490 | 12800 | 12690 | 12800 | 12690 | 11563 |
| 591 | 20240119 | 092900 | 227278670 | 12700 | 12660 | 12700 | 12630 | 2109 |
| 592 | 20240119 | 092800 | 200564920 | 12660 | 12660 | 12660 | 12660 | 118 |
| 593 | 20240119 | 092700 | 199071040 | 12630 | 12660 | 12660 | 12630 | 2167 |
| 594 | 20240119 | 092600 | 171652980 | 12700 | 12670 | 12700 | 12670 | 296 |
| 595 | 20240119 | 092500 | 167896700 | 12670 | 12600 | 12680 | 12600 | 4406 |
| 596 | 20240119 | 092400 | 112219000 | 12590 | 12590 | 12590 | 12590 | 134 |
| 597 | 20240119 | 092300 | 110531940 | 12590 | 12570 | 12590 | 12570 | 106 |
| 598 | 20240119 | 092200 | 109197560 | 12570 | 12590 | 12590 | 12570 | 78 |
| 599 | 20240119 | 092100 | 108215940 | 12550 | 12630 | 12630 | 12550 | 536 |
| 600 | 20240119 | 092000 | 101463420 | 12630 | 12570 | 12680 | 12570 | 4329 |
| 601 | 20240119 | 091900 | 46808930 | 12560 | 12570 | 12600 | 12560 | 438 |
| 602 | 20240119 | 091800 | 41300390 | 12560 | 12520 | 12560 | 12520 | 444 |
| 603 | 20240119 | 091700 | 35730870 | 12510 | 12510 | 12510 | 12510 | 219 |
| 604 | 20240119 | 091600 | 32991180 | 12510 | 12500 | 12540 | 12500 | 401 |
| 605 | 20240119 | 091500 | 27964160 | 12500 | 12500 | 12500 | 12500 | 0 |
| 606 | 20240119 | 091400 | 27964160 | 12500 | 12480 | 12500 | 12480 | 95 |
| 607 | 20240119 | 091300 | 26777570 | 12480 | 12480 | 12480 | 12480 | 111 |
| 608 | 20240119 | 091200 | 25392290 | 12450 | 12450 | 12450 | 12450 | 70 |
| 609 | 20240119 | 091100 | 24520790 | 12480 | 12480 | 12480 | 12480 | 300 |
| 610 | 20240119 | 091000 | 20776790 | 12480 | 12450 | 12480 | 12450 | 20 |
| 611 | 20240119 | 090900 | 20527220 | 12480 | 12480 | 12480 | 12480 | 0 |
| 612 | 20240119 | 090800 | 20527220 | 12480 | 12470 | 12480 | 12470 | 45 |
| 613 | 20240119 | 090700 | 19965840 | 12470 | 12420 | 12470 | 12420 | 18 |
| 614 | 20240119 | 090600 | 19741880 | 12420 | 12420 | 12420 | 12420 | 0 |
| 615 | 20240119 | 090500 | 19741880 | 12420 | 12420 | 12420 | 12420 | 1 |
| 616 | 20240119 | 090400 | 19729460 | 12420 | 12420 | 12420 | 12420 | 64 |
| 617 | 20240119 | 090300 | 18934580 | 12410 | 12410 | 12410 | 12410 | 0 |
| 618 | 20240119 | 090200 | 18934580 | 12410 | 12410 | 12410 | 12410 | 11 |
| 619 | 20240119 | 090100 | 18798070 | 12410 | 12410 | 12410 | 12410 | 0 |
| 620 | 20240119 | 090000 | 18798070 | 12410 | 12500 | 12500 | 12410 | 1504 |