31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 3 | 20240119 | 193300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20240119 | 193200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20240119 | 193100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20240119 | 193000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20240119 | 192900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20240119 | 192800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20240119 | 192700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20240119 | 192600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20240119 | 192500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20240119 | 192400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20240119 | 192300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20240119 | 192200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20240119 | 192100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20240119 | 192000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20240119 | 191900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20240119 | 191800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20240119 | 191700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20240119 | 191600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20240119 | 191500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20240119 | 191400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20240119 | 191300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20240119 | 191200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20240119 | 191100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20240119 | 191000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20240119 | 190900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20240119 | 190800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20240119 | 190700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20240119 | 190600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20240119 | 190500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20240119 | 190400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 33 | 20240119 | 190300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20240119 | 190200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20240119 | 190100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20240119 | 190000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20240119 | 185900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20240119 | 185800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20240119 | 185700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20240119 | 185600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20240119 | 185500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20240119 | 185400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20240119 | 185300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20240119 | 185200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20240119 | 185100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20240119 | 185000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20240119 | 184900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20240119 | 184800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20240119 | 184700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20240119 | 184600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20240119 | 184500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20240119 | 184400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20240119 | 184300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20240119 | 184200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20240119 | 184100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20240119 | 184000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20240119 | 183900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20240119 | 183800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20240119 | 183700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20240119 | 183600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20240119 | 183500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20240119 | 183400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 63 | 20240119 | 183300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20240119 | 183200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20240119 | 183100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20240119 | 183000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20240119 | 182900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20240119 | 182800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20240119 | 182700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20240119 | 182600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20240119 | 182500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20240119 | 182400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20240119 | 182300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20240119 | 182200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20240119 | 182100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20240119 | 182000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20240119 | 181900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20240119 | 181800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20240119 | 181700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20240119 | 181600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20240119 | 181500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20240119 | 181400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20240119 | 181300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20240119 | 181200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20240119 | 181100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20240119 | 181000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20240119 | 180900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20240119 | 180800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20240119 | 180700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20240119 | 180600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20240119 | 180500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20240119 | 180400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 93 | 20240119 | 180300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20240119 | 180200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20240119 | 180100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20240119 | 180000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20240119 | 175900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20240119 | 175800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20240119 | 175700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20240119 | 175600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20240119 | 175500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20240119 | 175400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20240119 | 175300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20240119 | 175200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20240119 | 175100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20240119 | 175000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20240119 | 174900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20240119 | 174800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20240119 | 174700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20240119 | 174600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20240119 | 174500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20240119 | 174400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20240119 | 174300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20240119 | 174200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20240119 | 174100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20240119 | 174000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20240119 | 173900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20240119 | 173800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20240119 | 173700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20240119 | 173600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20240119 | 173500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20240119 | 173400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 123 | 20240119 | 173300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20240119 | 173200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20240119 | 173100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20240119 | 173000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20240119 | 172900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20240119 | 172800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20240119 | 172700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20240119 | 172600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20240119 | 172500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20240119 | 172400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20240119 | 172300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20240119 | 172200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20240119 | 172100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20240119 | 172000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20240119 | 171900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20240119 | 171800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20240119 | 171700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20240119 | 171600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20240119 | 171500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20240119 | 171400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20240119 | 171300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20240119 | 171200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20240119 | 171100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20240119 | 171000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20240119 | 170900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20240119 | 170800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20240119 | 170700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20240119 | 170600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20240119 | 170500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20240119 | 170400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 153 | 20240119 | 170300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20240119 | 170200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20240119 | 170100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20240119 | 170000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20240119 | 165900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20240119 | 165800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20240119 | 165700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20240119 | 165600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20240119 | 165500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20240119 | 165400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20240119 | 165300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20240119 | 165200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20240119 | 165100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20240119 | 165000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20240119 | 164900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20240119 | 164800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20240119 | 164700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20240119 | 164600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20240119 | 164500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20240119 | 164400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20240119 | 164300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20240119 | 164200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20240119 | 164100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20240119 | 164000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20240119 | 163900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20240119 | 163800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20240119 | 163700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20240119 | 163600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20240119 | 163500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20240119 | 163400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 183 | 20240119 | 163300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20240119 | 163200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20240119 | 163100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20240119 | 163000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20240119 | 162900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20240119 | 162800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20240119 | 162700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20240119 | 162600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20240119 | 162500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20240119 | 162400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20240119 | 162300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20240119 | 162200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20240119 | 162100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20240119 | 162000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20240119 | 161900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20240119 | 161800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20240119 | 161700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20240119 | 161600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20240119 | 161500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20240119 | 161400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20240119 | 161300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20240119 | 161200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20240119 | 161100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20240119 | 161000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 207 | 20240119 | 160900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20240119 | 160800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20240119 | 160700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20240119 | 160600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20240119 | 160500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20240119 | 160400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 213 | 20240119 | 160300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20240119 | 160200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20240119 | 160100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20240119 | 160000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 217 | 20240119 | 155900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 218 | 20240119 | 155800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 219 | 20240119 | 155700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 220 | 20240119 | 155600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 221 | 20240119 | 155500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 222 | 20240119 | 155400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 223 | 20240119 | 155300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20240119 | 155200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 225 | 20240119 | 155100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 226 | 20240119 | 155000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 227 | 20240119 | 154900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 228 | 20240119 | 154800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 229 | 20240119 | 154700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 230 | 20240119 | 154600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 231 | 20240119 | 154500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 232 | 20240119 | 154400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 233 | 20240119 | 154300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 234 | 20240119 | 154200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 235 | 20240119 | 154100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 236 | 20240119 | 154000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 237 | 20240119 | 153900 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 238 | 20240119 | 153800 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 239 | 20240119 | 153700 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 240 | 20240119 | 153600 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 241 | 20240119 | 153500 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 242 | 20240119 | 153400 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 243 | 20240119 | 153300 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 244 | 20240119 | 153200 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 245 | 20240119 | 153100 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 246 | 20240119 | 153000 | 1472950225 | 3355 | 3355 | 3355 | 3355 | 3159 |
| 247 | 20240119 | 152900 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 248 | 20240119 | 152800 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 249 | 20240119 | 152700 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 250 | 20240119 | 152600 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 251 | 20240119 | 152500 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 252 | 20240119 | 152400 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 253 | 20240119 | 152300 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 254 | 20240119 | 152200 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 255 | 20240119 | 152100 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 256 | 20240119 | 152000 | 1462351780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 257 | 20240119 | 151900 | 1462351780 | 3355 | 3345 | 3355 | 3340 | 1981 |
| 258 | 20240119 | 151800 | 1455728240 | 3345 | 3340 | 3345 | 3340 | 2274 |
| 259 | 20240119 | 151700 | 1448124655 | 3345 | 3350 | 3350 | 3345 | 1540 |
| 260 | 20240119 | 151600 | 1442972560 | 3345 | 3345 | 3345 | 3345 | 1299 |
| 261 | 20240119 | 151500 | 1438627405 | 3350 | 3350 | 3350 | 3350 | 220 |
| 262 | 20240119 | 151400 | 1437890405 | 3350 | 3350 | 3350 | 3350 | 460 |
| 263 | 20240119 | 151300 | 1436349405 | 3360 | 3355 | 3365 | 3350 | 2140 |
| 264 | 20240119 | 151200 | 1429161810 | 3355 | 3350 | 3355 | 3350 | 23 |
| 265 | 20240119 | 151100 | 1429084710 | 3350 | 3355 | 3355 | 3350 | 1119 |
| 266 | 20240119 | 151000 | 1425334085 | 3365 | 3350 | 3365 | 3350 | 142 |
| 267 | 20240119 | 150900 | 1424856780 | 3365 | 3360 | 3365 | 3360 | 104 |
| 268 | 20240119 | 150800 | 1424506840 | 3365 | 3365 | 3365 | 3350 | 1074 |
| 269 | 20240119 | 150700 | 1420902255 | 3350 | 3350 | 3350 | 3350 | 0 |
| 270 | 20240119 | 150600 | 1420902255 | 3350 | 3365 | 3365 | 3350 | 6473 |
| 271 | 20240119 | 150500 | 1399217670 | 3365 | 3355 | 3365 | 3355 | 710 |
| 272 | 20240119 | 150400 | 1396835520 | 3365 | 3365 | 3365 | 3355 | 18 |
| 273 | 20240119 | 150300 | 1396775090 | 3360 | 3360 | 3360 | 3360 | 1 |
| 274 | 20240119 | 150200 | 1396771730 | 3365 | 3365 | 3365 | 3365 | 15 |
| 275 | 20240119 | 150100 | 1396721255 | 3375 | 3375 | 3375 | 3375 | 0 |
| 276 | 20240119 | 150000 | 1396721255 | 3375 | 3375 | 3375 | 3375 | 0 |
| 277 | 20240119 | 145900 | 1396721255 | 3375 | 3375 | 3375 | 3375 | 26 |
| 278 | 20240119 | 145800 | 1396633505 | 3360 | 3360 | 3360 | 3360 | 63 |
| 279 | 20240119 | 145700 | 1396421825 | 3365 | 3365 | 3365 | 3365 | 0 |
| 280 | 20240119 | 145600 | 1396421825 | 3365 | 3365 | 3365 | 3365 | 491 |
| 281 | 20240119 | 145500 | 1394769610 | 3365 | 3365 | 3365 | 3365 | 804 |
| 282 | 20240119 | 145400 | 1392064150 | 3375 | 3375 | 3375 | 3375 | 401 |
| 283 | 20240119 | 145300 | 1390710775 | 3370 | 3365 | 3370 | 3365 | 236 |
| 284 | 20240119 | 145200 | 1389915705 | 3370 | 3370 | 3370 | 3370 | 1020 |
| 285 | 20240119 | 145100 | 1386478305 | 3370 | 3370 | 3370 | 3370 | 1 |
| 286 | 20240119 | 145000 | 1386474935 | 3370 | 3365 | 3370 | 3365 | 634 |
| 287 | 20240119 | 144900 | 1384341305 | 3365 | 3365 | 3365 | 3365 | 1 |
| 288 | 20240119 | 144800 | 1384337940 | 3360 | 3365 | 3365 | 3360 | 126 |
| 289 | 20240119 | 144700 | 1383914545 | 3360 | 3365 | 3365 | 3360 | 251 |
| 290 | 20240119 | 144600 | 1383069935 | 3365 | 3345 | 3365 | 3345 | 877 |
| 291 | 20240119 | 144500 | 1380124600 | 3360 | 3355 | 3360 | 3355 | 600 |
| 292 | 20240119 | 144400 | 1378111505 | 3345 | 3345 | 3345 | 3345 | 0 |
| 293 | 20240119 | 144300 | 1378111505 | 3345 | 3345 | 3345 | 3345 | 20 |
| 294 | 20240119 | 144200 | 1378044605 | 3345 | 3345 | 3345 | 3345 | 0 |
| 295 | 20240119 | 144100 | 1378044605 | 3345 | 3345 | 3360 | 3345 | 104 |
| 296 | 20240119 | 144000 | 1377696695 | 3360 | 3360 | 3360 | 3360 | 0 |
| 297 | 20240119 | 143900 | 1377696695 | 3360 | 3360 | 3360 | 3360 | 21 |
| 298 | 20240119 | 143800 | 1377626135 | 3360 | 3360 | 3360 | 3360 | 328 |
| 299 | 20240119 | 143700 | 1376524055 | 3360 | 3345 | 3360 | 3345 | 12 |
| 300 | 20240119 | 143600 | 1376483840 | 3360 | 3360 | 3360 | 3360 | 0 |
| 301 | 20240119 | 143500 | 1376483840 | 3360 | 3360 | 3360 | 3360 | 0 |
| 302 | 20240119 | 143400 | 1376483840 | 3360 | 3360 | 3360 | 3360 | 300 |
| 303 | 20240119 | 143300 | 1375475840 | 3345 | 3330 | 3360 | 3330 | 3668 |
| 304 | 20240119 | 143200 | 1363195725 | 3340 | 3340 | 3340 | 3330 | 522 |
| 305 | 20240119 | 143100 | 1361452265 | 3340 | 3340 | 3340 | 3340 | 0 |
| 306 | 20240119 | 143000 | 1361452265 | 3340 | 3340 | 3340 | 3340 | 0 |
| 307 | 20240119 | 142900 | 1361452265 | 3340 | 3340 | 3340 | 3340 | 0 |
| 308 | 20240119 | 142800 | 1361452265 | 3340 | 3340 | 3340 | 3340 | 0 |
| 309 | 20240119 | 142700 | 1361452265 | 3340 | 3340 | 3340 | 3340 | 3 |
| 310 | 20240119 | 142600 | 1361442245 | 3330 | 3330 | 3330 | 3330 | 939 |
| 311 | 20240119 | 142500 | 1358315375 | 3330 | 3330 | 3330 | 3330 | 500 |
| 312 | 20240119 | 142400 | 1356650375 | 3340 | 3330 | 3340 | 3330 | 2029 |
| 313 | 20240119 | 142300 | 1349885515 | 3330 | 3330 | 3330 | 3330 | 0 |
| 314 | 20240119 | 142200 | 1349885515 | 3330 | 3330 | 3330 | 3330 | 0 |
| 315 | 20240119 | 142100 | 1349885515 | 3330 | 3330 | 3330 | 3330 | 0 |
| 316 | 20240119 | 142000 | 1349885515 | 3330 | 3340 | 3340 | 3330 | 519 |
| 317 | 20240119 | 141900 | 1348156745 | 3340 | 3340 | 3340 | 3340 | 0 |
| 318 | 20240119 | 141800 | 1348156745 | 3340 | 3340 | 3340 | 3340 | 3 |
| 319 | 20240119 | 141700 | 1348146725 | 3330 | 3330 | 3330 | 3330 | 20 |
| 320 | 20240119 | 141600 | 1348080125 | 3330 | 3340 | 3340 | 3330 | 1386 |
| 321 | 20240119 | 141500 | 1343464735 | 3340 | 3340 | 3340 | 3340 | 0 |
| 322 | 20240119 | 141400 | 1343464735 | 3340 | 3340 | 3340 | 3340 | 200 |
| 323 | 20240119 | 141300 | 1342796735 | 3340 | 3330 | 3340 | 3330 | 866 |
| 324 | 20240119 | 141200 | 1339912115 | 3330 | 3330 | 3330 | 3330 | 3105 |
| 325 | 20240119 | 141100 | 1329572465 | 3335 | 3340 | 3340 | 3335 | 108 |
| 326 | 20240119 | 141000 | 1329212235 | 3340 | 3340 | 3340 | 3340 | 0 |
| 327 | 20240119 | 140900 | 1329212235 | 3340 | 3340 | 3340 | 3340 | 250 |
| 328 | 20240119 | 140800 | 1328377235 | 3340 | 3340 | 3340 | 3340 | 386 |
| 329 | 20240119 | 140700 | 1327087995 | 3340 | 3335 | 3340 | 3335 | 706 |
| 330 | 20240119 | 140600 | 1324733110 | 3335 | 3335 | 3335 | 3335 | 120 |
| 331 | 20240119 | 140500 | 1324332910 | 3330 | 3335 | 3335 | 3330 | 192 |
| 332 | 20240119 | 140400 | 1323692600 | 3335 | 3330 | 3335 | 3330 | 420 |
| 333 | 20240119 | 140300 | 1322293150 | 3335 | 3335 | 3335 | 3335 | 6 |
| 334 | 20240119 | 140200 | 1322273140 | 3335 | 3335 | 3335 | 3335 | 184 |
| 335 | 20240119 | 140100 | 1321659500 | 3335 | 3335 | 3335 | 3335 | 15 |
| 336 | 20240119 | 140000 | 1321609475 | 3335 | 3335 | 3335 | 3335 | 168 |
| 337 | 20240119 | 135900 | 1321049195 | 3330 | 3330 | 3330 | 3330 | 448 |
| 338 | 20240119 | 135800 | 1319557355 | 3330 | 3330 | 3330 | 3330 | 1 |
| 339 | 20240119 | 135700 | 1319554025 | 3340 | 3340 | 3340 | 3340 | 0 |
| 340 | 20240119 | 135600 | 1319554025 | 3340 | 3340 | 3340 | 3340 | 1 |
| 341 | 20240119 | 135500 | 1319550685 | 3330 | 3330 | 3330 | 3330 | 0 |
| 342 | 20240119 | 135400 | 1319550685 | 3330 | 3340 | 3340 | 3330 | 6 |
| 343 | 20240119 | 135300 | 1319530695 | 3340 | 3340 | 3340 | 3340 | 8 |
| 344 | 20240119 | 135200 | 1319503975 | 3335 | 3340 | 3340 | 3335 | 350 |
| 345 | 20240119 | 135100 | 1318336205 | 3345 | 3345 | 3345 | 3345 | 380 |
| 346 | 20240119 | 135000 | 1317065105 | 3345 | 3345 | 3345 | 3345 | 0 |
| 347 | 20240119 | 134900 | 1317065105 | 3345 | 3335 | 3345 | 3335 | 305 |
| 348 | 20240119 | 134800 | 1316047880 | 3350 | 3350 | 3350 | 3350 | 0 |
| 349 | 20240119 | 134700 | 1316047880 | 3350 | 3350 | 3350 | 3350 | 1 |
| 350 | 20240119 | 134600 | 1316044530 | 3350 | 3350 | 3350 | 3350 | 9 |
| 351 | 20240119 | 134500 | 1316014380 | 3350 | 3345 | 3350 | 3345 | 8 |
| 352 | 20240119 | 134400 | 1315987595 | 3335 | 3350 | 3350 | 3335 | 91 |
| 353 | 20240119 | 134300 | 1315683060 | 3350 | 3335 | 3350 | 3335 | 195 |
| 354 | 20240119 | 134200 | 1315032285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 355 | 20240119 | 134100 | 1315032285 | 3350 | 3350 | 3350 | 3350 | 40 |
| 356 | 20240119 | 134000 | 1314898285 | 3350 | 3345 | 3350 | 3345 | 493 |
| 357 | 20240119 | 133900 | 1313249185 | 3345 | 3345 | 3345 | 3345 | 1 |
| 358 | 20240119 | 133800 | 1313245840 | 3345 | 3345 | 3345 | 3345 | 1 |
| 359 | 20240119 | 133700 | 1313242495 | 3335 | 3335 | 3335 | 3335 | 0 |
| 360 | 20240119 | 133600 | 1313242495 | 3335 | 3335 | 3335 | 3335 | 56 |
| 361 | 20240119 | 133500 | 1313055735 | 3345 | 3355 | 3355 | 3345 | 123 |
| 362 | 20240119 | 133400 | 1312643875 | 3330 | 3330 | 3330 | 3330 | 0 |
| 363 | 20240119 | 133300 | 1312643875 | 3330 | 3330 | 3330 | 3330 | 0 |
| 364 | 20240119 | 133200 | 1312643875 | 3330 | 3340 | 3340 | 3330 | 1500 |
| 365 | 20240119 | 133100 | 1307644745 | 3360 | 3365 | 3365 | 3360 | 102 |
| 366 | 20240119 | 133000 | 1307302015 | 3360 | 3365 | 3365 | 3360 | 4 |
| 367 | 20240119 | 132900 | 1307288565 | 3335 | 3345 | 3345 | 3335 | 2127 |
| 368 | 20240119 | 132800 | 1300191595 | 3340 | 3350 | 3350 | 3340 | 1137 |
| 369 | 20240119 | 132700 | 1296388535 | 3340 | 3370 | 3370 | 3340 | 11079 |
| 370 | 20240119 | 132600 | 1259274080 | 3355 | 3375 | 3375 | 3355 | 33 |
| 371 | 20240119 | 132500 | 1259162745 | 3355 | 3370 | 3375 | 3355 | 339 |
| 372 | 20240119 | 132400 | 1258020865 | 3375 | 3375 | 3375 | 3375 | 0 |
| 373 | 20240119 | 132300 | 1258020865 | 3375 | 3380 | 3380 | 3375 | 55 |
| 374 | 20240119 | 132200 | 1257835050 | 3380 | 3380 | 3380 | 3380 | 53 |
| 375 | 20240119 | 132100 | 1257655910 | 3370 | 3370 | 3370 | 3370 | 296 |
| 376 | 20240119 | 132000 | 1256658390 | 3370 | 3370 | 3370 | 3370 | 0 |
| 377 | 20240119 | 131900 | 1256658390 | 3370 | 3370 | 3370 | 3370 | 9 |
| 378 | 20240119 | 131800 | 1256628060 | 3380 | 3380 | 3380 | 3380 | 200 |
| 379 | 20240119 | 131700 | 1255952060 | 3380 | 3370 | 3380 | 3370 | 11 |
| 380 | 20240119 | 131600 | 1255914960 | 3385 | 3385 | 3385 | 3385 | 0 |
| 381 | 20240119 | 131500 | 1255914960 | 3385 | 3385 | 3385 | 3385 | 505 |
| 382 | 20240119 | 131400 | 1254205535 | 3385 | 3385 | 3385 | 3385 | 0 |
| 383 | 20240119 | 131300 | 1254205535 | 3385 | 3385 | 3385 | 3385 | 0 |
| 384 | 20240119 | 131200 | 1254205535 | 3385 | 3385 | 3385 | 3385 | 20 |
| 385 | 20240119 | 131100 | 1254137835 | 3385 | 3385 | 3385 | 3385 | 133 |
| 386 | 20240119 | 131000 | 1253687630 | 3385 | 3365 | 3385 | 3360 | 982 |
| 387 | 20240119 | 130900 | 1250382895 | 3375 | 3375 | 3375 | 3375 | 0 |
| 388 | 20240119 | 130800 | 1250382895 | 3375 | 3375 | 3375 | 3375 | 626 |
| 389 | 20240119 | 130700 | 1248270145 | 3370 | 3320 | 3370 | 3320 | 11568 |
| 390 | 20240119 | 130600 | 1209561425 | 3325 | 3325 | 3325 | 3325 | 0 |
| 391 | 20240119 | 130500 | 1209561425 | 3325 | 3325 | 3325 | 3325 | 0 |
| 392 | 20240119 | 130400 | 1209561425 | 3325 | 3320 | 3325 | 3320 | 10 |
| 393 | 20240119 | 130300 | 1209528205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 394 | 20240119 | 130200 | 1209528205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 395 | 20240119 | 130100 | 1209528205 | 3320 | 3300 | 3320 | 3295 | 667 |
| 396 | 20240119 | 130000 | 1207328465 | 3315 | 3315 | 3315 | 3315 | 0 |
| 397 | 20240119 | 125900 | 1207328465 | 3315 | 3295 | 3315 | 3295 | 2 |
| 398 | 20240119 | 125800 | 1207321855 | 3305 | 3295 | 3305 | 3290 | 2870 |
| 399 | 20240119 | 125700 | 1197863140 | 3300 | 3305 | 3315 | 3300 | 2681 |
| 400 | 20240119 | 125600 | 1189011600 | 3320 | 3310 | 3320 | 3305 | 754 |
| 401 | 20240119 | 125500 | 1186519095 | 3320 | 3320 | 3325 | 3310 | 2376 |
| 402 | 20240119 | 125400 | 1178649470 | 3330 | 3340 | 3340 | 3330 | 701 |
| 403 | 20240119 | 125300 | 1176314970 | 3350 | 3350 | 3350 | 3350 | 200 |
| 404 | 20240119 | 125200 | 1175644970 | 3345 | 3345 | 3345 | 3345 | 1 |
| 405 | 20240119 | 125100 | 1175641625 | 3350 | 3350 | 3350 | 3350 | 61 |
| 406 | 20240119 | 125000 | 1175437275 | 3350 | 3345 | 3350 | 3345 | 122 |
| 407 | 20240119 | 124900 | 1175028885 | 3340 | 3340 | 3340 | 3330 | 544 |
| 408 | 20240119 | 124800 | 1173211935 | 3345 | 3345 | 3345 | 3345 | 17 |
| 409 | 20240119 | 124700 | 1173155070 | 3345 | 3330 | 3345 | 3330 | 733 |
| 410 | 20240119 | 124600 | 1170712710 | 3330 | 3340 | 3340 | 3330 | 10013 |
| 411 | 20240119 | 124500 | 1137294280 | 3345 | 3350 | 3350 | 3345 | 1925 |
| 412 | 20240119 | 124400 | 1130855130 | 3350 | 3350 | 3350 | 3350 | 0 |
| 413 | 20240119 | 124300 | 1130855130 | 3350 | 3350 | 3350 | 3350 | 338 |
| 414 | 20240119 | 124200 | 1129722830 | 3370 | 3370 | 3370 | 3370 | 4 |
| 415 | 20240119 | 124100 | 1129709350 | 3360 | 3360 | 3360 | 3360 | 5 |
| 416 | 20240119 | 124000 | 1129692550 | 3350 | 3350 | 3350 | 3350 | 182 |
| 417 | 20240119 | 123900 | 1129082850 | 3350 | 3350 | 3350 | 3350 | 0 |
| 418 | 20240119 | 123800 | 1129082850 | 3350 | 3360 | 3360 | 3350 | 93 |
| 419 | 20240119 | 123700 | 1128770850 | 3390 | 3385 | 3390 | 3385 | 200 |
| 420 | 20240119 | 123600 | 1128093365 | 3390 | 3365 | 3390 | 3365 | 708 |
| 421 | 20240119 | 123500 | 1125710845 | 3400 | 3350 | 3410 | 3350 | 3068 |
| 422 | 20240119 | 123400 | 1115311095 | 3350 | 3350 | 3350 | 3350 | 253 |
| 423 | 20240119 | 123300 | 1114463545 | 3345 | 3345 | 3345 | 3345 | 157 |
| 424 | 20240119 | 123200 | 1113938380 | 3360 | 3360 | 3360 | 3360 | 0 |
| 425 | 20240119 | 123100 | 1113938380 | 3360 | 3360 | 3360 | 3360 | 0 |
| 426 | 20240119 | 123000 | 1113938380 | 3360 | 3360 | 3360 | 3360 | 0 |
| 427 | 20240119 | 122900 | 1113938380 | 3360 | 3355 | 3360 | 3355 | 100 |
| 428 | 20240119 | 122800 | 1113602390 | 3360 | 3360 | 3360 | 3360 | 43 |
| 429 | 20240119 | 122700 | 1113457910 | 3360 | 3360 | 3360 | 3360 | 19 |
| 430 | 20240119 | 122600 | 1113394070 | 3360 | 3355 | 3360 | 3355 | 36 |
| 431 | 20240119 | 122500 | 1113273155 | 3355 | 3355 | 3355 | 3355 | 0 |
| 432 | 20240119 | 122400 | 1113273155 | 3355 | 3355 | 3355 | 3355 | 500 |
| 433 | 20240119 | 122300 | 1111595655 | 3345 | 3345 | 3345 | 3345 | 1267 |
| 434 | 20240119 | 122200 | 1107357540 | 3345 | 3355 | 3355 | 3345 | 274 |
| 435 | 20240119 | 122100 | 1106438330 | 3360 | 3360 | 3360 | 3360 | 0 |
| 436 | 20240119 | 122000 | 1106438330 | 3360 | 3360 | 3360 | 3360 | 29 |
| 437 | 20240119 | 121900 | 1106340890 | 3360 | 3360 | 3360 | 3360 | 1 |
| 438 | 20240119 | 121800 | 1106337530 | 3355 | 3340 | 3355 | 3340 | 536 |
| 439 | 20240119 | 121700 | 1104542115 | 3350 | 3340 | 3350 | 3340 | 743 |
| 440 | 20240119 | 121600 | 1102054495 | 3340 | 3340 | 3340 | 3340 | 133 |
| 441 | 20240119 | 121500 | 1101610275 | 3340 | 3340 | 3340 | 3340 | 263 |
| 442 | 20240119 | 121400 | 1100731855 | 3340 | 3340 | 3340 | 3340 | 597 |
| 443 | 20240119 | 121300 | 1098737875 | 3340 | 3350 | 3350 | 3340 | 433 |
| 444 | 20240119 | 121200 | 1097290685 | 3350 | 3350 | 3350 | 3350 | 234 |
| 445 | 20240119 | 121100 | 1096506785 | 3350 | 3350 | 3350 | 3350 | 269 |
| 446 | 20240119 | 121000 | 1095605635 | 3355 | 3355 | 3355 | 3355 | 1 |
| 447 | 20240119 | 120900 | 1095602280 | 3355 | 3355 | 3355 | 3355 | 505 |
| 448 | 20240119 | 120800 | 1093908005 | 3360 | 3360 | 3360 | 3360 | 431 |
| 449 | 20240119 | 120700 | 1092459845 | 3355 | 3355 | 3355 | 3355 | 0 |
| 450 | 20240119 | 120600 | 1092459845 | 3355 | 3355 | 3355 | 3355 | 229 |
| 451 | 20240119 | 120500 | 1091691550 | 3350 | 3350 | 3350 | 3350 | 1 |
| 452 | 20240119 | 120400 | 1091688200 | 3350 | 3350 | 3350 | 3350 | 0 |
| 453 | 20240119 | 120300 | 1091688200 | 3350 | 3350 | 3350 | 3350 | 0 |
| 454 | 20240119 | 120200 | 1091688200 | 3350 | 3350 | 3350 | 3350 | 50 |
| 455 | 20240119 | 120100 | 1091520700 | 3355 | 3345 | 3355 | 3345 | 112 |
| 456 | 20240119 | 120000 | 1091145940 | 3345 | 3355 | 3355 | 3345 | 3839 |
| 457 | 20240119 | 115900 | 1078288750 | 3360 | 3360 | 3360 | 3360 | 46 |
| 458 | 20240119 | 115800 | 1078134190 | 3360 | 3360 | 3360 | 3360 | 803 |
| 459 | 20240119 | 115700 | 1075436110 | 3360 | 3375 | 3375 | 3360 | 2345 |
| 460 | 20240119 | 115600 | 1067541385 | 3375 | 3385 | 3385 | 3375 | 4785 |
| 461 | 20240119 | 115500 | 1051372960 | 3400 | 3395 | 3400 | 3395 | 10 |
| 462 | 20240119 | 115400 | 1051338980 | 3385 | 3385 | 3385 | 3385 | 900 |
| 463 | 20240119 | 115300 | 1048292480 | 3385 | 3395 | 3395 | 3385 | 1418 |
| 464 | 20240119 | 115200 | 1043484445 | 3395 | 3390 | 3395 | 3390 | 131 |
| 465 | 20240119 | 115100 | 1043039725 | 3395 | 3395 | 3395 | 3395 | 11 |
| 466 | 20240119 | 115000 | 1043002380 | 3395 | 3395 | 3395 | 3395 | 50 |
| 467 | 20240119 | 114900 | 1042832630 | 3395 | 3395 | 3395 | 3395 | 19 |
| 468 | 20240119 | 114800 | 1042768125 | 3390 | 3395 | 3395 | 3390 | 653 |
| 469 | 20240119 | 114700 | 1040554450 | 3395 | 3410 | 3410 | 3395 | 1398 |
| 470 | 20240119 | 114600 | 1035805840 | 3395 | 3410 | 3410 | 3395 | 730 |
| 471 | 20240119 | 114500 | 1033316555 | 3410 | 3400 | 3410 | 3400 | 30 |
| 472 | 20240119 | 114400 | 1033214375 | 3400 | 3395 | 3400 | 3395 | 178 |
| 473 | 20240119 | 114300 | 1032609765 | 3395 | 3405 | 3405 | 3395 | 751 |
| 474 | 20240119 | 114200 | 1030058275 | 3410 | 3410 | 3410 | 3400 | 502 |
| 475 | 20240119 | 114100 | 1028346465 | 3410 | 3410 | 3410 | 3410 | 145 |
| 476 | 20240119 | 114000 | 1027852015 | 3410 | 3400 | 3410 | 3400 | 113 |
| 477 | 20240119 | 113900 | 1027467105 | 3410 | 3410 | 3410 | 3405 | 210 |
| 478 | 20240119 | 113800 | 1026751055 | 3410 | 3410 | 3410 | 3410 | 4719 |
| 479 | 20240119 | 113700 | 1010659265 | 3395 | 3410 | 3410 | 3395 | 111 |
| 480 | 20240119 | 113600 | 1010281970 | 3410 | 3395 | 3410 | 3395 | 2 |
| 481 | 20240119 | 113500 | 1010275165 | 3410 | 3410 | 3410 | 3410 | 3048 |
| 482 | 20240119 | 113400 | 999881485 | 3400 | 3400 | 3400 | 3400 | 48 |
| 483 | 20240119 | 113300 | 999718285 | 3400 | 3400 | 3410 | 3400 | 266 |
| 484 | 20240119 | 113200 | 998812375 | 3395 | 3410 | 3410 | 3395 | 2146 |
| 485 | 20240119 | 113100 | 991499715 | 3410 | 3410 | 3410 | 3410 | 853 |
| 486 | 20240119 | 113000 | 988590985 | 3410 | 3415 | 3415 | 3410 | 1408 |
| 487 | 20240119 | 112900 | 983782735 | 3415 | 3395 | 3415 | 3395 | 15000 |
| 488 | 20240119 | 112800 | 932752240 | 3390 | 3405 | 3405 | 3390 | 14927 |
| 489 | 20240119 | 112700 | 882012400 | 3405 | 3405 | 3405 | 3400 | 1057 |
| 490 | 20240119 | 112600 | 878413320 | 3405 | 3400 | 3405 | 3400 | 1811 |
| 491 | 20240119 | 112500 | 872249380 | 3400 | 3405 | 3405 | 3400 | 113 |
| 492 | 20240119 | 112400 | 871864720 | 3400 | 3400 | 3405 | 3400 | 837 |
| 493 | 20240119 | 112300 | 869018720 | 3400 | 3400 | 3400 | 3400 | 1470 |
| 494 | 20240119 | 112200 | 864020720 | 3400 | 3400 | 3400 | 3400 | 704 |
| 495 | 20240119 | 112100 | 861627120 | 3400 | 3400 | 3400 | 3395 | 217 |
| 496 | 20240119 | 112000 | 860889855 | 3400 | 3400 | 3400 | 3390 | 2741 |
| 497 | 20240119 | 111900 | 851571340 | 3400 | 3395 | 3400 | 3395 | 1646 |
| 498 | 20240119 | 111800 | 845979355 | 3395 | 3400 | 3400 | 3395 | 2284 |
| 499 | 20240119 | 111700 | 838213980 | 3400 | 3370 | 3400 | 3370 | 10622 |
| 500 | 20240119 | 111600 | 802192740 | 3385 | 3375 | 3385 | 3370 | 350 |
| 501 | 20240119 | 111500 | 801011535 | 3380 | 3380 | 3380 | 3380 | 50 |
| 502 | 20240119 | 111400 | 800842535 | 3380 | 3380 | 3380 | 3380 | 10 |
| 503 | 20240119 | 111300 | 800808735 | 3385 | 3385 | 3385 | 3375 | 863 |
| 504 | 20240119 | 111200 | 797888030 | 3385 | 3390 | 3390 | 3385 | 5406 |
| 505 | 20240119 | 111100 | 779587895 | 3390 | 3385 | 3390 | 3385 | 658 |
| 506 | 20240119 | 111000 | 777359525 | 3385 | 3385 | 3385 | 3385 | 440 |
| 507 | 20240119 | 110900 | 775870125 | 3385 | 3380 | 3385 | 3380 | 1160 |
| 508 | 20240119 | 110800 | 771949035 | 3385 | 3385 | 3385 | 3380 | 2718 |
| 509 | 20240119 | 110700 | 762749620 | 3385 | 3385 | 3400 | 3385 | 512 |
| 510 | 20240119 | 110600 | 761012495 | 3400 | 3385 | 3400 | 3385 | 10160 |
| 511 | 20240119 | 110500 | 726525225 | 3385 | 3340 | 3385 | 3340 | 16296 |
| 512 | 20240119 | 110400 | 671544570 | 3350 | 3340 | 3350 | 3340 | 19364 |
| 513 | 20240119 | 110300 | 606693950 | 3340 | 3330 | 3340 | 3330 | 183 |
| 514 | 20240119 | 110200 | 606084260 | 3330 | 3325 | 3340 | 3325 | 345 |
| 515 | 20240119 | 110100 | 604935115 | 3325 | 3325 | 3325 | 3325 | 2 |
| 516 | 20240119 | 110000 | 604928465 | 3325 | 3325 | 3325 | 3325 | 6 |
| 517 | 20240119 | 105900 | 604908515 | 3325 | 3345 | 3345 | 3325 | 449 |
| 518 | 20240119 | 105800 | 603414990 | 3320 | 3320 | 3320 | 3320 | 193 |
| 519 | 20240119 | 105700 | 602774230 | 3310 | 3310 | 3310 | 3310 | 0 |
| 520 | 20240119 | 105600 | 602774230 | 3310 | 3320 | 3320 | 3310 | 885 |
| 521 | 20240119 | 105500 | 599843880 | 3315 | 3310 | 3315 | 3310 | 304 |
| 522 | 20240119 | 105400 | 598836975 | 3310 | 3305 | 3310 | 3300 | 5300 |
| 523 | 20240119 | 105300 | 581339240 | 3305 | 3305 | 3305 | 3305 | 674 |
| 524 | 20240119 | 105200 | 579111670 | 3310 | 3310 | 3310 | 3310 | 0 |
| 525 | 20240119 | 105100 | 579111670 | 3310 | 3310 | 3310 | 3310 | 2972 |
| 526 | 20240119 | 105000 | 569274350 | 3310 | 3315 | 3315 | 3310 | 355 |
| 527 | 20240119 | 104900 | 568098280 | 3325 | 3315 | 3325 | 3315 | 44 |
| 528 | 20240119 | 104800 | 567951990 | 3320 | 3320 | 3320 | 3320 | 402 |
| 529 | 20240119 | 104700 | 566617350 | 3310 | 3315 | 3315 | 3310 | 877 |
| 530 | 20240119 | 104600 | 563712480 | 3310 | 3315 | 3320 | 3310 | 118 |
| 531 | 20240119 | 104500 | 563321350 | 3315 | 3330 | 3330 | 3315 | 227 |
| 532 | 20240119 | 104400 | 562567400 | 3335 | 3335 | 3335 | 3335 | 645 |
| 533 | 20240119 | 104300 | 560416325 | 3360 | 3365 | 3365 | 3315 | 77 |
| 534 | 20240119 | 104200 | 560160975 | 3330 | 3330 | 3375 | 3330 | 3117 |
| 535 | 20240119 | 104100 | 549715875 | 3330 | 3330 | 3330 | 3330 | 0 |
| 536 | 20240119 | 104000 | 549715875 | 3330 | 3330 | 3330 | 3330 | 1000 |
| 537 | 20240119 | 103900 | 546385875 | 3330 | 3315 | 3330 | 3300 | 3525 |
| 538 | 20240119 | 103800 | 534732360 | 3325 | 3315 | 3325 | 3315 | 312 |
| 539 | 20240119 | 103700 | 533694970 | 3325 | 3315 | 3325 | 3315 | 301 |
| 540 | 20240119 | 103600 | 532697125 | 3315 | 3315 | 3315 | 3315 | 20 |
| 541 | 20240119 | 103500 | 532630825 | 3310 | 3310 | 3310 | 3310 | 54 |
| 542 | 20240119 | 103400 | 532452085 | 3305 | 3305 | 3305 | 3305 | 0 |
| 543 | 20240119 | 103300 | 532452085 | 3305 | 3305 | 3305 | 3305 | 339 |
| 544 | 20240119 | 103200 | 531331690 | 3305 | 3305 | 3305 | 3305 | 299 |
| 545 | 20240119 | 103100 | 530343495 | 3310 | 3310 | 3310 | 3305 | 271 |
| 546 | 20240119 | 103000 | 529446660 | 3310 | 3310 | 3310 | 3310 | 0 |
| 547 | 20240119 | 102900 | 529446660 | 3310 | 3310 | 3310 | 3310 | 1956 |
| 548 | 20240119 | 102800 | 522972300 | 3305 | 3305 | 3305 | 3305 | 0 |
| 549 | 20240119 | 102700 | 522972300 | 3305 | 3305 | 3305 | 3305 | 2490 |
| 550 | 20240119 | 102600 | 514742850 | 3310 | 3305 | 3310 | 3300 | 2077 |
| 551 | 20240119 | 102500 | 507882935 | 3305 | 3310 | 3310 | 3305 | 1811 |
| 552 | 20240119 | 102400 | 501891080 | 3310 | 3310 | 3310 | 3310 | 93 |
| 553 | 20240119 | 102300 | 501583250 | 3310 | 3310 | 3320 | 3310 | 7328 |
| 554 | 20240119 | 102200 | 477324490 | 3310 | 3310 | 3320 | 3310 | 967 |
| 555 | 20240119 | 102100 | 474123680 | 3320 | 3325 | 3325 | 3310 | 1005 |
| 556 | 20240119 | 102000 | 470792845 | 3330 | 3325 | 3330 | 3315 | 126 |
| 557 | 20240119 | 101900 | 470373960 | 3315 | 3315 | 3315 | 3315 | 3 |
| 558 | 20240119 | 101800 | 470364015 | 3315 | 3320 | 3320 | 3315 | 1480 |
| 559 | 20240119 | 101700 | 465455325 | 3320 | 3330 | 3330 | 3320 | 1552 |
| 560 | 20240119 | 101600 | 460298000 | 3330 | 3330 | 3330 | 3330 | 2 |
| 561 | 20240119 | 101500 | 460291340 | 3340 | 3340 | 3340 | 3340 | 1 |
| 562 | 20240119 | 101400 | 460288000 | 3340 | 3340 | 3340 | 3340 | 19 |
| 563 | 20240119 | 101300 | 460224540 | 3340 | 3340 | 3340 | 3330 | 101 |
| 564 | 20240119 | 101200 | 459888120 | 3330 | 3330 | 3330 | 3330 | 60 |
| 565 | 20240119 | 101100 | 459688320 | 3330 | 3330 | 3330 | 3330 | 344 |
| 566 | 20240119 | 101000 | 458542800 | 3330 | 3330 | 3335 | 3330 | 281 |
| 567 | 20240119 | 100900 | 457606570 | 3325 | 3325 | 3325 | 3325 | 266 |
| 568 | 20240119 | 100800 | 456722120 | 3325 | 3335 | 3335 | 3325 | 795 |
| 569 | 20240119 | 100700 | 454074060 | 3335 | 3345 | 3345 | 3335 | 1048 |
| 570 | 20240119 | 100600 | 450572420 | 3350 | 3355 | 3355 | 3350 | 2124 |
| 571 | 20240119 | 100500 | 443451850 | 3360 | 3375 | 3375 | 3360 | 1586 |
| 572 | 20240119 | 100400 | 438122815 | 3360 | 3370 | 3375 | 3360 | 3179 |
| 573 | 20240119 | 100300 | 427418615 | 3370 | 3375 | 3375 | 3370 | 1110 |
| 574 | 20240119 | 100200 | 423673670 | 3375 | 3370 | 3375 | 3370 | 3716 |
| 575 | 20240119 | 100100 | 411132195 | 3375 | 3370 | 3375 | 3370 | 27 |
| 576 | 20240119 | 100000 | 411041080 | 3370 | 3365 | 3370 | 3365 | 554 |
| 577 | 20240119 | 095900 | 409175650 | 3365 | 3370 | 3370 | 3365 | 2885 |
| 578 | 20240119 | 095800 | 399460695 | 3370 | 3370 | 3370 | 3370 | 116 |
| 579 | 20240119 | 095700 | 399069775 | 3375 | 3370 | 3375 | 3370 | 386 |
| 580 | 20240119 | 095600 | 397767455 | 3370 | 3370 | 3370 | 3370 | 518 |
| 581 | 20240119 | 095500 | 396021795 | 3365 | 3370 | 3370 | 3365 | 429 |
| 582 | 20240119 | 095400 | 394577980 | 3365 | 3365 | 3365 | 3365 | 14 |
| 583 | 20240119 | 095300 | 394530870 | 3365 | 3370 | 3395 | 3365 | 3375 |
| 584 | 20240119 | 095200 | 383114465 | 3370 | 3375 | 3380 | 3370 | 2471 |
| 585 | 20240119 | 095100 | 374776180 | 3375 | 3355 | 3375 | 3340 | 4212 |
| 586 | 20240119 | 095000 | 360602475 | 3355 | 3340 | 3360 | 3330 | 2617 |
| 587 | 20240119 | 094900 | 351844840 | 3340 | 3335 | 3355 | 3335 | 292 |
| 588 | 20240119 | 094800 | 350867150 | 3355 | 3345 | 3355 | 3325 | 3763 |
| 589 | 20240119 | 094700 | 338261170 | 3345 | 3335 | 3345 | 3335 | 6235 |
| 590 | 20240119 | 094600 | 317442645 | 3330 | 3315 | 3330 | 3315 | 3502 |
| 591 | 20240119 | 094500 | 305786565 | 3315 | 3325 | 3330 | 3315 | 1840 |
| 592 | 20240119 | 094400 | 299668245 | 3325 | 3305 | 3325 | 3305 | 3159 |
| 593 | 20240119 | 094300 | 289181855 | 3305 | 3315 | 3320 | 3305 | 164 |
| 594 | 20240119 | 094200 | 288639670 | 3315 | 3320 | 3320 | 3305 | 734 |
| 595 | 20240119 | 094100 | 286212890 | 3300 | 3320 | 3320 | 3300 | 5372 |
| 596 | 20240119 | 094000 | 268429015 | 3320 | 3315 | 3320 | 3315 | 1053 |
| 597 | 20240119 | 093900 | 264938305 | 3315 | 3295 | 3315 | 3290 | 2206 |
| 598 | 20240119 | 093800 | 257641000 | 3295 | 3300 | 3300 | 3295 | 985 |
| 599 | 20240119 | 093700 | 254395370 | 3305 | 3300 | 3305 | 3295 | 888 |
| 600 | 20240119 | 093600 | 251466005 | 3305 | 3305 | 3305 | 3305 | 100 |
| 601 | 20240119 | 093500 | 251135505 | 3300 | 3305 | 3305 | 3295 | 921 |
| 602 | 20240119 | 093400 | 248095140 | 3305 | 3295 | 3305 | 3295 | 953 |
| 603 | 20240119 | 093300 | 244953475 | 3315 | 3295 | 3315 | 3295 | 755 |
| 604 | 20240119 | 093200 | 242464860 | 3295 | 3320 | 3320 | 3295 | 625 |
| 605 | 20240119 | 093100 | 240393135 | 3315 | 3285 | 3320 | 3285 | 5503 |
| 606 | 20240119 | 093000 | 222194280 | 3280 | 3275 | 3285 | 3275 | 575 |
| 607 | 20240119 | 092900 | 220307845 | 3280 | 3280 | 3280 | 3280 | 10 |
| 608 | 20240119 | 092800 | 220275045 | 3280 | 3280 | 3280 | 3270 | 1814 |
| 609 | 20240119 | 092700 | 214332725 | 3285 | 3285 | 3285 | 3285 | 110 |
| 610 | 20240119 | 092600 | 213971375 | 3290 | 3290 | 3290 | 3290 | 1 |
| 611 | 20240119 | 092500 | 213968085 | 3270 | 3270 | 3300 | 3270 | 1103 |
| 612 | 20240119 | 092400 | 210335175 | 3270 | 3280 | 3280 | 3270 | 505 |
| 613 | 20240119 | 092300 | 208681115 | 3275 | 3270 | 3280 | 3270 | 1640 |
| 614 | 20240119 | 092200 | 203317165 | 3280 | 3285 | 3285 | 3275 | 2387 |
| 615 | 20240119 | 092100 | 195491115 | 3275 | 3295 | 3295 | 3275 | 1703 |
| 616 | 20240119 | 092000 | 189903430 | 3305 | 3285 | 3305 | 3285 | 2796 |
| 617 | 20240119 | 091900 | 180687920 | 3285 | 3270 | 3285 | 3260 | 4059 |
| 618 | 20240119 | 091800 | 167417770 | 3270 | 3260 | 3270 | 3260 | 480 |
| 619 | 20240119 | 091700 | 165851700 | 3260 | 3255 | 3260 | 3255 | 348 |
| 620 | 20240119 | 091600 | 164717290 | 3255 | 3255 | 3265 | 3255 | 380 |
| 621 | 20240119 | 091500 | 163478880 | 3255 | 3275 | 3280 | 3255 | 6417 |
| 622 | 20240119 | 091400 | 142528290 | 3270 | 3285 | 3285 | 3265 | 765 |
| 623 | 20240119 | 091300 | 140023510 | 3300 | 3290 | 3310 | 3285 | 2990 |
| 624 | 20240119 | 091200 | 130179485 | 3290 | 3300 | 3310 | 3290 | 3130 |
| 625 | 20240119 | 091100 | 119871130 | 3300 | 3290 | 3310 | 3290 | 1909 |
| 626 | 20240119 | 091000 | 113567840 | 3285 | 3285 | 3290 | 3280 | 901 |
| 627 | 20240119 | 090900 | 110607310 | 3280 | 3250 | 3280 | 3250 | 3080 |
| 628 | 20240119 | 090800 | 100570550 | 3250 | 3255 | 3260 | 3250 | 1929 |
| 629 | 20240119 | 090700 | 94298170 | 3255 | 3250 | 3265 | 3250 | 1250 |
| 630 | 20240119 | 090600 | 90229535 | 3265 | 3250 | 3265 | 3245 | 1981 |
| 631 | 20240119 | 090500 | 83792335 | 3250 | 3250 | 3250 | 3245 | 1328 |
| 632 | 20240119 | 090400 | 79478570 | 3250 | 3255 | 3255 | 3245 | 1556 |
| 633 | 20240119 | 090300 | 74422840 | 3250 | 3250 | 3275 | 3250 | 2309 |
| 634 | 20240119 | 090200 | 66883155 | 3245 | 3245 | 3245 | 3240 | 2798 |
| 635 | 20240119 | 090100 | 57811865 | 3245 | 3275 | 3275 | 3240 | 11123 |
| 636 | 20240119 | 090000 | 21588145 | 3290 | 3275 | 3290 | 3270 | 5856 |