33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 3 | 20240119 | 193500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 4 | 20240119 | 193400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 5 | 20240119 | 193300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 6 | 20240119 | 193200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 7 | 20240119 | 193100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 8 | 20240119 | 193000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 9 | 20240119 | 192900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 10 | 20240119 | 192800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 11 | 20240119 | 192700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 12 | 20240119 | 192600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 13 | 20240119 | 192500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 14 | 20240119 | 192400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 15 | 20240119 | 192300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 16 | 20240119 | 192200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 17 | 20240119 | 192100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 18 | 20240119 | 192000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 19 | 20240119 | 191900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 20 | 20240119 | 191800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 21 | 20240119 | 191700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 22 | 20240119 | 191600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 23 | 20240119 | 191500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 24 | 20240119 | 191400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 25 | 20240119 | 191300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 26 | 20240119 | 191200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 27 | 20240119 | 191100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 28 | 20240119 | 191000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 29 | 20240119 | 190900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 30 | 20240119 | 190800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 31 | 20240119 | 190700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 32 | 20240119 | 190600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 33 | 20240119 | 190500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 34 | 20240119 | 190400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 35 | 20240119 | 190300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 36 | 20240119 | 190200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 37 | 20240119 | 190100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 38 | 20240119 | 190000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 39 | 20240119 | 185900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 40 | 20240119 | 185800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 41 | 20240119 | 185700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 42 | 20240119 | 185600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 43 | 20240119 | 185500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 44 | 20240119 | 185400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 45 | 20240119 | 185300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 46 | 20240119 | 185200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 47 | 20240119 | 185100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 48 | 20240119 | 185000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 49 | 20240119 | 184900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 50 | 20240119 | 184800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 51 | 20240119 | 184700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 52 | 20240119 | 184600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 53 | 20240119 | 184500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 54 | 20240119 | 184400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 55 | 20240119 | 184300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 56 | 20240119 | 184200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 57 | 20240119 | 184100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 58 | 20240119 | 184000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 59 | 20240119 | 183900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 60 | 20240119 | 183800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 61 | 20240119 | 183700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 62 | 20240119 | 183600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 63 | 20240119 | 183500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 64 | 20240119 | 183400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 65 | 20240119 | 183300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 66 | 20240119 | 183200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 67 | 20240119 | 183100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 68 | 20240119 | 183000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 69 | 20240119 | 182900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 70 | 20240119 | 182800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 71 | 20240119 | 182700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 72 | 20240119 | 182600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 73 | 20240119 | 182500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 74 | 20240119 | 182400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 75 | 20240119 | 182300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 76 | 20240119 | 182200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 77 | 20240119 | 182100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 78 | 20240119 | 182000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 79 | 20240119 | 181900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 80 | 20240119 | 181800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 81 | 20240119 | 181700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 82 | 20240119 | 181600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 83 | 20240119 | 181500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 84 | 20240119 | 181400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 85 | 20240119 | 181300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 86 | 20240119 | 181200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 87 | 20240119 | 181100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 88 | 20240119 | 181000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 89 | 20240119 | 180900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 90 | 20240119 | 180800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 91 | 20240119 | 180700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 92 | 20240119 | 180600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 93 | 20240119 | 180500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 94 | 20240119 | 180400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 95 | 20240119 | 180300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 96 | 20240119 | 180200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 97 | 20240119 | 180100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 98 | 20240119 | 180000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 99 | 20240119 | 175900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 100 | 20240119 | 175800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 101 | 20240119 | 175700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 102 | 20240119 | 175600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 103 | 20240119 | 175500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 104 | 20240119 | 175400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 105 | 20240119 | 175300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 106 | 20240119 | 175200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 107 | 20240119 | 175100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 108 | 20240119 | 175000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 109 | 20240119 | 174900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 110 | 20240119 | 174800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 111 | 20240119 | 174700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 112 | 20240119 | 174600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 113 | 20240119 | 174500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 114 | 20240119 | 174400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 115 | 20240119 | 174300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 116 | 20240119 | 174200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 117 | 20240119 | 174100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 118 | 20240119 | 174000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 119 | 20240119 | 173900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 120 | 20240119 | 173800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 121 | 20240119 | 173700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 122 | 20240119 | 173600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 123 | 20240119 | 173500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 124 | 20240119 | 173400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 125 | 20240119 | 173300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 126 | 20240119 | 173200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 127 | 20240119 | 173100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 128 | 20240119 | 173000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 129 | 20240119 | 172900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 130 | 20240119 | 172800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 131 | 20240119 | 172700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 132 | 20240119 | 172600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 133 | 20240119 | 172500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 134 | 20240119 | 172400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 135 | 20240119 | 172300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 136 | 20240119 | 172200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 137 | 20240119 | 172100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 138 | 20240119 | 172000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 139 | 20240119 | 171900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 140 | 20240119 | 171800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 141 | 20240119 | 171700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 142 | 20240119 | 171600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 143 | 20240119 | 171500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 144 | 20240119 | 171400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 145 | 20240119 | 171300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 146 | 20240119 | 171200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 147 | 20240119 | 171100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 148 | 20240119 | 171000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 149 | 20240119 | 170900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 150 | 20240119 | 170800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 151 | 20240119 | 170700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 152 | 20240119 | 170600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 153 | 20240119 | 170500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 154 | 20240119 | 170400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 155 | 20240119 | 170300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 156 | 20240119 | 170200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 157 | 20240119 | 170100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 158 | 20240119 | 170000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 159 | 20240119 | 165900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 160 | 20240119 | 165800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 161 | 20240119 | 165700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 162 | 20240119 | 165600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 163 | 20240119 | 165500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 164 | 20240119 | 165400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 165 | 20240119 | 165300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 166 | 20240119 | 165200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 167 | 20240119 | 165100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 168 | 20240119 | 165000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 169 | 20240119 | 164900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 170 | 20240119 | 164800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 171 | 20240119 | 164700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 172 | 20240119 | 164600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 173 | 20240119 | 164500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 174 | 20240119 | 164400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 175 | 20240119 | 164300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 176 | 20240119 | 164200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 177 | 20240119 | 164100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 178 | 20240119 | 164000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 179 | 20240119 | 163900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 180 | 20240119 | 163800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 181 | 20240119 | 163700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 182 | 20240119 | 163600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 183 | 20240119 | 163500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 184 | 20240119 | 163400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 185 | 20240119 | 163300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 186 | 20240119 | 163200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 187 | 20240119 | 163100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 188 | 20240119 | 163000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 189 | 20240119 | 162900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 190 | 20240119 | 162800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 191 | 20240119 | 162700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 192 | 20240119 | 162600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 193 | 20240119 | 162500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 194 | 20240119 | 162400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 195 | 20240119 | 162300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 196 | 20240119 | 162200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 197 | 20240119 | 162100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 198 | 20240119 | 162000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 199 | 20240119 | 161900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 200 | 20240119 | 161800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 201 | 20240119 | 161700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 202 | 20240119 | 161600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 203 | 20240119 | 161500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 204 | 20240119 | 161400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 205 | 20240119 | 161300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 206 | 20240119 | 161200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 207 | 20240119 | 161100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 208 | 20240119 | 161000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 209 | 20240119 | 160900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 210 | 20240119 | 160800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 211 | 20240119 | 160700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 212 | 20240119 | 160600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 213 | 20240119 | 160500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 214 | 20240119 | 160400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 215 | 20240119 | 160300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 216 | 20240119 | 160200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 217 | 20240119 | 160100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 218 | 20240119 | 160000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 219 | 20240119 | 155900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 220 | 20240119 | 155800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 221 | 20240119 | 155700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 222 | 20240119 | 155600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 223 | 20240119 | 155500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 224 | 20240119 | 155400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 225 | 20240119 | 155300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 226 | 20240119 | 155200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 227 | 20240119 | 155100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 228 | 20240119 | 155000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 229 | 20240119 | 154900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 230 | 20240119 | 154800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 231 | 20240119 | 154700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 232 | 20240119 | 154600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 233 | 20240119 | 154500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 234 | 20240119 | 154400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 235 | 20240119 | 154300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 236 | 20240119 | 154200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 237 | 20240119 | 154100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 238 | 20240119 | 154000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 239 | 20240119 | 153900 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 240 | 20240119 | 153800 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 241 | 20240119 | 153700 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 242 | 20240119 | 153600 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 243 | 20240119 | 153500 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 244 | 20240119 | 153400 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 245 | 20240119 | 153300 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 246 | 20240119 | 153200 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 247 | 20240119 | 153100 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 0 |
| 248 | 20240119 | 153000 | 1412435160 | 18510 | 18510 | 18510 | 18510 | 669 |
| 249 | 20240119 | 152900 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 250 | 20240119 | 152800 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 251 | 20240119 | 152700 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 252 | 20240119 | 152600 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 253 | 20240119 | 152500 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 254 | 20240119 | 152400 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 255 | 20240119 | 152300 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 256 | 20240119 | 152200 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 257 | 20240119 | 152100 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 258 | 20240119 | 152000 | 1400051970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 259 | 20240119 | 151900 | 1400051970 | 18510 | 18480 | 18510 | 18480 | 596 |
| 260 | 20240119 | 151800 | 1389022840 | 18480 | 18490 | 18490 | 18480 | 11 |
| 261 | 20240119 | 151700 | 1388819540 | 18480 | 18500 | 18500 | 18480 | 36 |
| 262 | 20240119 | 151600 | 1388153940 | 18500 | 18490 | 18500 | 18490 | 4 |
| 263 | 20240119 | 151500 | 1388079970 | 18500 | 18500 | 18500 | 18500 | 2 |
| 264 | 20240119 | 151400 | 1388042970 | 18500 | 18500 | 18500 | 18490 | 28 |
| 265 | 20240119 | 151300 | 1387524980 | 18500 | 18500 | 18500 | 18500 | 495 |
| 266 | 20240119 | 151200 | 1378367480 | 18500 | 18500 | 18500 | 18500 | 216 |
| 267 | 20240119 | 151100 | 1374371480 | 18510 | 18510 | 18510 | 18500 | 29 |
| 268 | 20240119 | 151000 | 1373834710 | 18510 | 18480 | 18510 | 18480 | 13 |
| 269 | 20240119 | 150900 | 1373594110 | 18510 | 18510 | 18510 | 18490 | 171 |
| 270 | 20240119 | 150800 | 1370432280 | 18510 | 18510 | 18510 | 18510 | 1 |
| 271 | 20240119 | 150700 | 1370413770 | 18510 | 18500 | 18510 | 18490 | 1223 |
| 272 | 20240119 | 150600 | 1347792140 | 18510 | 18510 | 18510 | 18510 | 14 |
| 273 | 20240119 | 150500 | 1347533000 | 18510 | 18510 | 18510 | 18510 | 2 |
| 274 | 20240119 | 150400 | 1347495980 | 18510 | 18510 | 18510 | 18510 | 1 |
| 275 | 20240119 | 150300 | 1347477470 | 18510 | 18510 | 18510 | 18500 | 13 |
| 276 | 20240119 | 150200 | 1347236940 | 18510 | 18510 | 18510 | 18510 | 3 |
| 277 | 20240119 | 150100 | 1347181410 | 18510 | 18500 | 18510 | 18500 | 213 |
| 278 | 20240119 | 150000 | 1343240880 | 18500 | 18500 | 18500 | 18500 | 2 |
| 279 | 20240119 | 145900 | 1343203880 | 18500 | 18500 | 18500 | 18440 | 50 |
| 280 | 20240119 | 145800 | 1342281760 | 18430 | 18490 | 18490 | 18430 | 250 |
| 281 | 20240119 | 145700 | 1337663460 | 18510 | 18510 | 18510 | 18490 | 778 |
| 282 | 20240119 | 145600 | 1323273880 | 18500 | 18510 | 18510 | 18500 | 80 |
| 283 | 20240119 | 145500 | 1321793640 | 18510 | 18460 | 18510 | 18460 | 857 |
| 284 | 20240119 | 145400 | 1305947800 | 18460 | 18490 | 18490 | 18460 | 162 |
| 285 | 20240119 | 145300 | 1302955200 | 18490 | 18490 | 18490 | 18490 | 1 |
| 286 | 20240119 | 145200 | 1302936710 | 18490 | 18500 | 18500 | 18490 | 49 |
| 287 | 20240119 | 145100 | 1302030690 | 18500 | 18500 | 18500 | 18500 | 428 |
| 288 | 20240119 | 145000 | 1294112690 | 18490 | 18450 | 18490 | 18450 | 631 |
| 289 | 20240119 | 144900 | 1282464380 | 18450 | 18450 | 18450 | 18450 | 24 |
| 290 | 20240119 | 144800 | 1282021580 | 18450 | 18420 | 18450 | 18420 | 44 |
| 291 | 20240119 | 144700 | 1281210330 | 18420 | 18450 | 18450 | 18420 | 208 |
| 292 | 20240119 | 144600 | 1277378190 | 18450 | 18450 | 18450 | 18450 | 46 |
| 293 | 20240119 | 144500 | 1276529490 | 18450 | 18450 | 18450 | 18450 | 25 |
| 294 | 20240119 | 144400 | 1276068240 | 18450 | 18400 | 18450 | 18400 | 25 |
| 295 | 20240119 | 144300 | 1275607040 | 18450 | 18450 | 18450 | 18450 | 24 |
| 296 | 20240119 | 144200 | 1275164240 | 18450 | 18450 | 18450 | 18450 | 44 |
| 297 | 20240119 | 144100 | 1274352440 | 18450 | 18450 | 18450 | 18450 | 46 |
| 298 | 20240119 | 144000 | 1273503740 | 18450 | 18450 | 18450 | 18450 | 1 |
| 299 | 20240119 | 143900 | 1273485290 | 18450 | 18450 | 18460 | 18450 | 35 |
| 300 | 20240119 | 143800 | 1272839530 | 18460 | 18460 | 18460 | 18460 | 47 |
| 301 | 20240119 | 143700 | 1271971910 | 18460 | 18450 | 18460 | 18450 | 24 |
| 302 | 20240119 | 143600 | 1271528970 | 18460 | 18460 | 18460 | 18460 | 24 |
| 303 | 20240119 | 143500 | 1271085930 | 18460 | 18410 | 18460 | 18380 | 195 |
| 304 | 20240119 | 143400 | 1267496570 | 18460 | 18450 | 18460 | 18420 | 44 |
| 305 | 20240119 | 143300 | 1266685070 | 18460 | 18460 | 18460 | 18460 | 46 |
| 306 | 20240119 | 143200 | 1265835910 | 18460 | 18460 | 18460 | 18460 | 27 |
| 307 | 20240119 | 143100 | 1265337490 | 18460 | 18460 | 18460 | 18460 | 1 |
| 308 | 20240119 | 143000 | 1265319030 | 18460 | 18460 | 18460 | 18460 | 57 |
| 309 | 20240119 | 142900 | 1264266810 | 18460 | 18460 | 18460 | 18460 | 24 |
| 310 | 20240119 | 142800 | 1263823770 | 18460 | 18410 | 18460 | 18410 | 91 |
| 311 | 20240119 | 142700 | 1262147410 | 18450 | 18450 | 18450 | 18450 | 53 |
| 312 | 20240119 | 142600 | 1261169560 | 18460 | 18460 | 18460 | 18460 | 0 |
| 313 | 20240119 | 142500 | 1261169560 | 18460 | 18460 | 18460 | 18460 | 25 |
| 314 | 20240119 | 142400 | 1260708060 | 18470 | 18470 | 18470 | 18410 | 75 |
| 315 | 20240119 | 142300 | 1259324550 | 18470 | 18410 | 18470 | 18410 | 26 |
| 316 | 20240119 | 142200 | 1258844450 | 18410 | 18470 | 18480 | 18410 | 214 |
| 317 | 20240119 | 142100 | 1254901360 | 18480 | 18480 | 18480 | 18480 | 24 |
| 318 | 20240119 | 142000 | 1254457840 | 18480 | 18480 | 18480 | 18480 | 24 |
| 319 | 20240119 | 141900 | 1254014320 | 18480 | 18430 | 18480 | 18430 | 32 |
| 320 | 20240119 | 141800 | 1253423460 | 18490 | 18490 | 18490 | 18490 | 24 |
| 321 | 20240119 | 141700 | 1252979700 | 18490 | 18420 | 18490 | 18420 | 21 |
| 322 | 20240119 | 141600 | 1252592810 | 18490 | 18490 | 18490 | 18490 | 47 |
| 323 | 20240119 | 141500 | 1251723780 | 18490 | 18490 | 18490 | 18490 | 24 |
| 324 | 20240119 | 141400 | 1251280020 | 18490 | 18480 | 18490 | 18480 | 138 |
| 325 | 20240119 | 141300 | 1248729470 | 18490 | 18480 | 18490 | 18480 | 194 |
| 326 | 20240119 | 141200 | 1245143020 | 18490 | 18500 | 18500 | 18490 | 25 |
| 327 | 20240119 | 141100 | 1244680760 | 18420 | 18500 | 18500 | 18420 | 79 |
| 328 | 20240119 | 141000 | 1243221900 | 18500 | 18500 | 18500 | 18500 | 28 |
| 329 | 20240119 | 140900 | 1242703900 | 18500 | 18500 | 18500 | 18420 | 264 |
| 330 | 20240119 | 140800 | 1237839020 | 18500 | 18500 | 18500 | 18500 | 23 |
| 331 | 20240119 | 140700 | 1237413520 | 18500 | 18430 | 18510 | 18430 | 86 |
| 332 | 20240119 | 140600 | 1235826710 | 18510 | 18510 | 18510 | 18510 | 25 |
| 333 | 20240119 | 140500 | 1235363960 | 18510 | 18510 | 18510 | 18510 | 227 |
| 334 | 20240119 | 140400 | 1231162190 | 18520 | 18420 | 18520 | 18420 | 4 |
| 335 | 20240119 | 140300 | 1231088410 | 18520 | 18500 | 18520 | 18420 | 118 |
| 336 | 20240119 | 140200 | 1228907040 | 18520 | 18460 | 18520 | 18440 | 225 |
| 337 | 20240119 | 140100 | 1224755750 | 18530 | 18530 | 18530 | 18530 | 24 |
| 338 | 20240119 | 140000 | 1224311030 | 18530 | 18530 | 18530 | 18530 | 47 |
| 339 | 20240119 | 135900 | 1223440120 | 18530 | 18450 | 18530 | 18450 | 36 |
| 340 | 20240119 | 135800 | 1222775840 | 18530 | 18530 | 18530 | 18530 | 34 |
| 341 | 20240119 | 135700 | 1222145820 | 18530 | 18480 | 18530 | 18450 | 147 |
| 342 | 20240119 | 135600 | 1219429240 | 18530 | 18530 | 18530 | 18530 | 24 |
| 343 | 20240119 | 135500 | 1218984520 | 18480 | 18490 | 18490 | 18480 | 30 |
| 344 | 20240119 | 135400 | 1218430010 | 18520 | 18520 | 18530 | 18520 | 162 |
| 345 | 20240119 | 135300 | 1215429530 | 18520 | 18530 | 18530 | 18520 | 43 |
| 346 | 20240119 | 135200 | 1214632840 | 18530 | 18530 | 18530 | 18530 | 61 |
| 347 | 20240119 | 135100 | 1213502510 | 18530 | 18520 | 18530 | 18500 | 243 |
| 348 | 20240119 | 135000 | 1209006150 | 18520 | 18520 | 18520 | 18520 | 14 |
| 349 | 20240119 | 134900 | 1208746870 | 18520 | 18520 | 18520 | 18520 | 46 |
| 350 | 20240119 | 134800 | 1207894950 | 18520 | 18510 | 18520 | 18510 | 222 |
| 351 | 20240119 | 134700 | 1203785490 | 18510 | 18510 | 18530 | 18510 | 32 |
| 352 | 20240119 | 134600 | 1203192620 | 18530 | 18530 | 18530 | 18530 | 23 |
| 353 | 20240119 | 134500 | 1202766430 | 18530 | 18520 | 18530 | 18520 | 45 |
| 354 | 20240119 | 134400 | 1201932790 | 18530 | 18530 | 18530 | 18530 | 134 |
| 355 | 20240119 | 134300 | 1199449770 | 18530 | 18520 | 18530 | 18520 | 25 |
| 356 | 20240119 | 134200 | 1198986550 | 18520 | 18520 | 18520 | 18520 | 60 |
| 357 | 20240119 | 134100 | 1197875350 | 18530 | 18520 | 18530 | 18520 | 34 |
| 358 | 20240119 | 134000 | 1197245430 | 18520 | 18510 | 18520 | 18510 | 44 |
| 359 | 20240119 | 133900 | 1196430710 | 18510 | 18510 | 18510 | 18510 | 24 |
| 360 | 20240119 | 133800 | 1195986470 | 18510 | 18500 | 18510 | 18500 | 66 |
| 361 | 20240119 | 133700 | 1194765460 | 18500 | 18500 | 18500 | 18500 | 5 |
| 362 | 20240119 | 133600 | 1194672960 | 18500 | 18500 | 18500 | 18500 | 124 |
| 363 | 20240119 | 133500 | 1192378960 | 18500 | 18500 | 18500 | 18500 | 47 |
| 364 | 20240119 | 133400 | 1191509460 | 18490 | 18490 | 18500 | 18490 | 86 |
| 365 | 20240119 | 133300 | 1189919080 | 18500 | 18490 | 18500 | 18490 | 2 |
| 366 | 20240119 | 133200 | 1189882090 | 18490 | 18490 | 18490 | 18490 | 33 |
| 367 | 20240119 | 133100 | 1189271920 | 18490 | 18490 | 18490 | 18490 | 67 |
| 368 | 20240119 | 133000 | 1188033090 | 18490 | 18490 | 18500 | 18490 | 23 |
| 369 | 20240119 | 132900 | 1187607720 | 18480 | 18460 | 18490 | 18460 | 64 |
| 370 | 20240119 | 132800 | 1186425070 | 18460 | 18430 | 18460 | 18430 | 741 |
| 371 | 20240119 | 132700 | 1172754190 | 18440 | 18440 | 18440 | 18440 | 25 |
| 372 | 20240119 | 132600 | 1172293190 | 18440 | 18440 | 18440 | 18440 | 0 |
| 373 | 20240119 | 132500 | 1172293190 | 18440 | 18440 | 18440 | 18440 | 10 |
| 374 | 20240119 | 132400 | 1172108790 | 18440 | 18410 | 18440 | 18410 | 14 |
| 375 | 20240119 | 132300 | 1171851020 | 18410 | 18410 | 18410 | 18350 | 611 |
| 376 | 20240119 | 132200 | 1160618170 | 18450 | 18450 | 18450 | 18450 | 170 |
| 377 | 20240119 | 132100 | 1157481670 | 18450 | 18450 | 18450 | 18450 | 42 |
| 378 | 20240119 | 132000 | 1156706770 | 18450 | 18400 | 18450 | 18400 | 37 |
| 379 | 20240119 | 131900 | 1156024970 | 18450 | 18450 | 18450 | 18410 | 151 |
| 380 | 20240119 | 131800 | 1153243020 | 18450 | 18450 | 18450 | 18450 | 24 |
| 381 | 20240119 | 131700 | 1152800220 | 18410 | 18410 | 18410 | 18410 | 20 |
| 382 | 20240119 | 131600 | 1152432020 | 18450 | 18450 | 18450 | 18450 | 22 |
| 383 | 20240119 | 131500 | 1152026120 | 18360 | 18390 | 18390 | 18360 | 370 |
| 384 | 20240119 | 131400 | 1145232870 | 18450 | 18450 | 18450 | 18450 | 0 |
| 385 | 20240119 | 131300 | 1145232870 | 18450 | 18450 | 18450 | 18450 | 29 |
| 386 | 20240119 | 131200 | 1144697820 | 18450 | 18450 | 18450 | 18450 | 4 |
| 387 | 20240119 | 131100 | 1144624020 | 18450 | 18450 | 18450 | 18350 | 10 |
| 388 | 20240119 | 131000 | 1144440320 | 18350 | 18430 | 18450 | 18350 | 543 |
| 389 | 20240119 | 130900 | 1134463160 | 18440 | 18440 | 18440 | 18440 | 1 |
| 390 | 20240119 | 130800 | 1134444720 | 18450 | 18450 | 18450 | 18450 | 5 |
| 391 | 20240119 | 130700 | 1134352470 | 18430 | 18430 | 18430 | 18430 | 10 |
| 392 | 20240119 | 130600 | 1134168170 | 18430 | 18450 | 18450 | 18430 | 207 |
| 393 | 20240119 | 130500 | 1130353140 | 18450 | 18410 | 18450 | 18410 | 13 |
| 394 | 20240119 | 130400 | 1130113550 | 18420 | 18420 | 18420 | 18420 | 70 |
| 395 | 20240119 | 130300 | 1128824150 | 18420 | 18420 | 18420 | 18420 | 731 |
| 396 | 20240119 | 130200 | 1115359130 | 18420 | 18420 | 18420 | 18420 | 43 |
| 397 | 20240119 | 130100 | 1114567070 | 18430 | 18430 | 18430 | 18430 | 0 |
| 398 | 20240119 | 130000 | 1114567070 | 18430 | 18430 | 18430 | 18430 | 1 |
| 399 | 20240119 | 125900 | 1114548640 | 18430 | 18430 | 18430 | 18430 | 22 |
| 400 | 20240119 | 125800 | 1114143180 | 18430 | 18430 | 18430 | 18430 | 0 |
| 401 | 20240119 | 125700 | 1114143180 | 18430 | 18430 | 18430 | 18430 | 0 |
| 402 | 20240119 | 125600 | 1114143180 | 18430 | 18430 | 18430 | 18430 | 26 |
| 403 | 20240119 | 125500 | 1113664000 | 18440 | 18440 | 18440 | 18440 | 0 |
| 404 | 20240119 | 125400 | 1113664000 | 18440 | 18440 | 18440 | 18440 | 23 |
| 405 | 20240119 | 125300 | 1113239880 | 18440 | 18440 | 18440 | 18440 | 0 |
| 406 | 20240119 | 125200 | 1113239880 | 18440 | 18440 | 18440 | 18440 | 0 |
| 407 | 20240119 | 125100 | 1113239880 | 18440 | 18430 | 18440 | 18430 | 23 |
| 408 | 20240119 | 125000 | 1112815980 | 18430 | 18350 | 18430 | 18350 | 2 |
| 409 | 20240119 | 124900 | 1112779200 | 18430 | 18350 | 18430 | 18350 | 300 |
| 410 | 20240119 | 124800 | 1107250280 | 18420 | 18400 | 18420 | 18400 | 26 |
| 411 | 20240119 | 124700 | 1106771390 | 18390 | 18350 | 18390 | 18350 | 303 |
| 412 | 20240119 | 124600 | 1101206500 | 18360 | 18360 | 18360 | 18360 | 0 |
| 413 | 20240119 | 124500 | 1101206500 | 18360 | 18340 | 18360 | 18340 | 79 |
| 414 | 20240119 | 124400 | 1099756710 | 18340 | 18320 | 18340 | 18320 | 31 |
| 415 | 20240119 | 124300 | 1099188370 | 18340 | 18340 | 18340 | 18320 | 24 |
| 416 | 20240119 | 124200 | 1098748230 | 18340 | 18320 | 18340 | 18320 | 860 |
| 417 | 20240119 | 124100 | 1082993010 | 18320 | 18320 | 18320 | 18320 | 53 |
| 418 | 20240119 | 124000 | 1082022050 | 18320 | 18310 | 18320 | 18310 | 40 |
| 419 | 20240119 | 123900 | 1081289400 | 18320 | 18310 | 18320 | 18310 | 6 |
| 420 | 20240119 | 123800 | 1081179530 | 18320 | 18320 | 18320 | 18320 | 0 |
| 421 | 20240119 | 123700 | 1081179530 | 18320 | 18320 | 18320 | 18310 | 93 |
| 422 | 20240119 | 123600 | 1079476470 | 18320 | 18320 | 18320 | 18320 | 0 |
| 423 | 20240119 | 123500 | 1079476470 | 18320 | 18320 | 18320 | 18320 | 4 |
| 424 | 20240119 | 123400 | 1079403190 | 18320 | 18330 | 18330 | 18310 | 265 |
| 425 | 20240119 | 123300 | 1074550280 | 18330 | 18330 | 18330 | 18330 | 0 |
| 426 | 20240119 | 123200 | 1074550280 | 18330 | 18330 | 18330 | 18330 | 22 |
| 427 | 20240119 | 123100 | 1074147020 | 18330 | 18320 | 18330 | 18310 | 68 |
| 428 | 20240119 | 123000 | 1072901350 | 18330 | 18330 | 18330 | 18330 | 0 |
| 429 | 20240119 | 122900 | 1072901350 | 18330 | 18330 | 18330 | 18330 | 28 |
| 430 | 20240119 | 122800 | 1072388110 | 18320 | 18320 | 18320 | 18310 | 383 |
| 431 | 20240119 | 122700 | 1065372550 | 18320 | 18320 | 18320 | 18320 | 90 |
| 432 | 20240119 | 122600 | 1063723750 | 18320 | 18330 | 18330 | 18320 | 33 |
| 433 | 20240119 | 122500 | 1063118950 | 18320 | 18320 | 18320 | 18320 | 50 |
| 434 | 20240119 | 122400 | 1062202950 | 18320 | 18330 | 18330 | 18320 | 173 |
| 435 | 20240119 | 122300 | 1059032880 | 18330 | 18330 | 18330 | 18320 | 24 |
| 436 | 20240119 | 122200 | 1058592970 | 18330 | 18340 | 18340 | 18330 | 60 |
| 437 | 20240119 | 122100 | 1057493120 | 18340 | 18350 | 18350 | 18340 | 66 |
| 438 | 20240119 | 122000 | 1056282450 | 18350 | 18350 | 18350 | 18350 | 0 |
| 439 | 20240119 | 121900 | 1056282450 | 18350 | 18350 | 18350 | 18350 | 50 |
| 440 | 20240119 | 121800 | 1055364950 | 18350 | 18350 | 18350 | 18340 | 78 |
| 441 | 20240119 | 121700 | 1053934200 | 18350 | 18340 | 18350 | 18340 | 13 |
| 442 | 20240119 | 121600 | 1053695770 | 18350 | 18350 | 18350 | 18350 | 1 |
| 443 | 20240119 | 121500 | 1053677420 | 18350 | 18350 | 18350 | 18350 | 22 |
| 444 | 20240119 | 121400 | 1053273720 | 18350 | 18360 | 18360 | 18350 | 67 |
| 445 | 20240119 | 121300 | 1052044260 | 18350 | 18360 | 18360 | 18350 | 101 |
| 446 | 20240119 | 121200 | 1050190900 | 18360 | 18350 | 18360 | 18350 | 352 |
| 447 | 20240119 | 121100 | 1043731450 | 18360 | 18380 | 18380 | 18350 | 153 |
| 448 | 20240119 | 121000 | 1040921310 | 18420 | 18430 | 18430 | 18380 | 28 |
| 449 | 20240119 | 120900 | 1040405530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 450 | 20240119 | 120800 | 1040405530 | 18430 | 18380 | 18430 | 18380 | 2 |
| 451 | 20240119 | 120700 | 1040368720 | 18380 | 18380 | 18380 | 18380 | 116 |
| 452 | 20240119 | 120600 | 1038236640 | 18430 | 18430 | 18430 | 18430 | 1 |
| 453 | 20240119 | 120500 | 1038218210 | 18410 | 18420 | 18420 | 18410 | 207 |
| 454 | 20240119 | 120400 | 1034407160 | 18430 | 18420 | 18430 | 18420 | 8 |
| 455 | 20240119 | 120300 | 1034259770 | 18430 | 18430 | 18430 | 18430 | 0 |
| 456 | 20240119 | 120200 | 1034259770 | 18430 | 18430 | 18430 | 18430 | 0 |
| 457 | 20240119 | 120100 | 1034259770 | 18430 | 18430 | 18430 | 18430 | 22 |
| 458 | 20240119 | 120000 | 1033854310 | 18440 | 18440 | 18440 | 18440 | 1 |
| 459 | 20240119 | 115900 | 1033835870 | 18360 | 18460 | 18460 | 18360 | 310 |
| 460 | 20240119 | 115800 | 1028131240 | 18480 | 18480 | 18480 | 18480 | 0 |
| 461 | 20240119 | 115700 | 1028131240 | 18480 | 18480 | 18480 | 18480 | 0 |
| 462 | 20240119 | 115600 | 1028131240 | 18480 | 18480 | 18480 | 18480 | 22 |
| 463 | 20240119 | 115500 | 1027724680 | 18480 | 18470 | 18480 | 18380 | 162 |
| 464 | 20240119 | 115400 | 1024733610 | 18470 | 18460 | 18470 | 18460 | 1084 |
| 465 | 20240119 | 115300 | 1004722960 | 18460 | 18460 | 18460 | 18460 | 22 |
| 466 | 20240119 | 115200 | 1004316840 | 18480 | 18480 | 18480 | 18480 | 0 |
| 467 | 20240119 | 115100 | 1004316840 | 18480 | 18480 | 18480 | 18480 | 0 |
| 468 | 20240119 | 115000 | 1004316840 | 18480 | 18450 | 18480 | 18350 | 124 |
| 469 | 20240119 | 114900 | 1002036660 | 18500 | 18500 | 18500 | 18500 | 0 |
| 470 | 20240119 | 114800 | 1002036660 | 18500 | 18500 | 18500 | 18500 | 123 |
| 471 | 20240119 | 114700 | 999761160 | 18500 | 18500 | 18500 | 18500 | 10 |
| 472 | 20240119 | 114600 | 999576160 | 18500 | 18410 | 18500 | 18350 | 658 |
| 473 | 20240119 | 114500 | 987488650 | 18480 | 18470 | 18480 | 18410 | 324 |
| 474 | 20240119 | 114400 | 981518490 | 18450 | 18460 | 18480 | 18450 | 334 |
| 475 | 20240119 | 114300 | 975354620 | 18490 | 18480 | 18490 | 18470 | 395 |
| 476 | 20240119 | 114200 | 968056930 | 18490 | 18480 | 18490 | 18480 | 128 |
| 477 | 20240119 | 114100 | 965691210 | 18490 | 18490 | 18490 | 18490 | 29 |
| 478 | 20240119 | 114000 | 965155000 | 18490 | 18490 | 18490 | 18490 | 40 |
| 479 | 20240119 | 113900 | 964415400 | 18500 | 18500 | 18500 | 18500 | 23 |
| 480 | 20240119 | 113800 | 963989900 | 18500 | 18500 | 18500 | 18500 | 0 |
| 481 | 20240119 | 113700 | 963989900 | 18500 | 18490 | 18500 | 18480 | 38 |
| 482 | 20240119 | 113600 | 963287140 | 18490 | 18490 | 18490 | 18490 | 194 |
| 483 | 20240119 | 113500 | 959700080 | 18490 | 18510 | 18510 | 18470 | 966 |
| 484 | 20240119 | 113400 | 941833730 | 18520 | 18520 | 18520 | 18520 | 23 |
| 485 | 20240119 | 113300 | 941407770 | 18520 | 18520 | 18520 | 18520 | 0 |
| 486 | 20240119 | 113200 | 941407770 | 18520 | 18510 | 18520 | 18510 | 164 |
| 487 | 20240119 | 113100 | 938372120 | 18500 | 18510 | 18510 | 18500 | 82 |
| 488 | 20240119 | 113000 | 936854800 | 18510 | 18510 | 18510 | 18510 | 10 |
| 489 | 20240119 | 112900 | 936669700 | 18510 | 18510 | 18510 | 18510 | 204 |
| 490 | 20240119 | 112800 | 932893660 | 18510 | 18510 | 18510 | 18510 | 125 |
| 491 | 20240119 | 112700 | 930579910 | 18510 | 18510 | 18510 | 18510 | 1 |
| 492 | 20240119 | 112600 | 930561400 | 18510 | 18510 | 18510 | 18500 | 123 |
| 493 | 20240119 | 112500 | 928285670 | 18510 | 18520 | 18520 | 18510 | 60 |
| 494 | 20240119 | 112400 | 927174540 | 18530 | 18530 | 18530 | 18530 | 4 |
| 495 | 20240119 | 112300 | 927100420 | 18520 | 18530 | 18530 | 18520 | 112 |
| 496 | 20240119 | 112200 | 925025950 | 18530 | 18530 | 18530 | 18530 | 1 |
| 497 | 20240119 | 112100 | 925007420 | 18550 | 18550 | 18550 | 18550 | 13 |
| 498 | 20240119 | 112000 | 924766270 | 18550 | 18550 | 18550 | 18500 | 173 |
| 499 | 20240119 | 111900 | 921562120 | 18500 | 18500 | 18500 | 18500 | 173 |
| 500 | 20240119 | 111800 | 918361620 | 18550 | 18540 | 18550 | 18500 | 187 |
| 501 | 20240119 | 111700 | 914896970 | 18550 | 18570 | 18570 | 18550 | 39 |
| 502 | 20240119 | 111600 | 914173480 | 18580 | 18600 | 18600 | 18580 | 160 |
| 503 | 20240119 | 111500 | 911200510 | 18610 | 18600 | 18610 | 18600 | 18 |
| 504 | 20240119 | 111400 | 910865680 | 18610 | 18610 | 18610 | 18610 | 0 |
| 505 | 20240119 | 111300 | 910865680 | 18610 | 18610 | 18610 | 18610 | 0 |
| 506 | 20240119 | 111200 | 910865680 | 18610 | 18610 | 18610 | 18590 | 62 |
| 507 | 20240119 | 111100 | 909712620 | 18610 | 18610 | 18610 | 18610 | 1 |
| 508 | 20240119 | 111000 | 909694010 | 18600 | 18610 | 18610 | 18600 | 41 |
| 509 | 20240119 | 110900 | 908931400 | 18600 | 18580 | 18600 | 18580 | 83 |
| 510 | 20240119 | 110800 | 907387810 | 18580 | 18580 | 18580 | 18580 | 1 |
| 511 | 20240119 | 110700 | 907369230 | 18580 | 18580 | 18580 | 18580 | 1 |
| 512 | 20240119 | 110600 | 907350650 | 18570 | 18550 | 18570 | 18550 | 39 |
| 513 | 20240119 | 110500 | 906626480 | 18550 | 18550 | 18550 | 18550 | 20 |
| 514 | 20240119 | 110400 | 906255480 | 18550 | 18540 | 18550 | 18540 | 44 |
| 515 | 20240119 | 110300 | 905439710 | 18540 | 18540 | 18540 | 18540 | 1 |
| 516 | 20240119 | 110200 | 905421170 | 18520 | 18510 | 18520 | 18510 | 307 |
| 517 | 20240119 | 110100 | 899735830 | 18520 | 18540 | 18540 | 18520 | 164 |
| 518 | 20240119 | 110000 | 896696600 | 18550 | 18560 | 18560 | 18550 | 77 |
| 519 | 20240119 | 105900 | 895268240 | 18550 | 18550 | 18550 | 18550 | 3 |
| 520 | 20240119 | 105800 | 895212590 | 18560 | 18560 | 18560 | 18560 | 30 |
| 521 | 20240119 | 105700 | 894655790 | 18570 | 18570 | 18570 | 18570 | 61 |
| 522 | 20240119 | 105600 | 893523020 | 18570 | 18570 | 18570 | 18570 | 0 |
| 523 | 20240119 | 105500 | 893523020 | 18570 | 18550 | 18570 | 18550 | 168 |
| 524 | 20240119 | 105400 | 890406160 | 18570 | 18570 | 18570 | 18550 | 429 |
| 525 | 20240119 | 105300 | 882444700 | 18610 | 18610 | 18610 | 18570 | 290 |
| 526 | 20240119 | 105200 | 877057600 | 18580 | 18580 | 18580 | 18580 | 0 |
| 527 | 20240119 | 105100 | 877057600 | 18580 | 18580 | 18580 | 18580 | 203 |
| 528 | 20240119 | 105000 | 873285860 | 18610 | 18600 | 18610 | 18580 | 1066 |
| 529 | 20240119 | 104900 | 853470820 | 18590 | 18610 | 18610 | 18590 | 151 |
| 530 | 20240119 | 104800 | 850663710 | 18600 | 18600 | 18600 | 18600 | 0 |
| 531 | 20240119 | 104700 | 850663710 | 18600 | 18590 | 18600 | 18590 | 64 |
| 532 | 20240119 | 104600 | 849473330 | 18600 | 18600 | 18600 | 18600 | 51 |
| 533 | 20240119 | 104500 | 848524730 | 18600 | 18600 | 18600 | 18600 | 25 |
| 534 | 20240119 | 104400 | 848059730 | 18600 | 18600 | 18600 | 18600 | 23 |
| 535 | 20240119 | 104300 | 847631930 | 18600 | 18600 | 18600 | 18600 | 204 |
| 536 | 20240119 | 104200 | 843837530 | 18600 | 18600 | 18600 | 18600 | 46 |
| 537 | 20240119 | 104100 | 842981930 | 18600 | 18600 | 18600 | 18600 | 1 |
| 538 | 20240119 | 104000 | 842963330 | 18600 | 18600 | 18600 | 18600 | 1 |
| 539 | 20240119 | 103900 | 842944730 | 18600 | 18600 | 18600 | 18600 | 25 |
| 540 | 20240119 | 103800 | 842479730 | 18590 | 18600 | 18600 | 18590 | 170 |
| 541 | 20240119 | 103700 | 839318740 | 18600 | 18600 | 18600 | 18600 | 46 |
| 542 | 20240119 | 103600 | 838463140 | 18600 | 18600 | 18600 | 18600 | 28 |
| 543 | 20240119 | 103500 | 837942340 | 18600 | 18600 | 18600 | 18600 | 1 |
| 544 | 20240119 | 103400 | 837923740 | 18600 | 18600 | 18600 | 18600 | 0 |
| 545 | 20240119 | 103300 | 837923740 | 18600 | 18600 | 18600 | 18600 | 22 |
| 546 | 20240119 | 103200 | 837514540 | 18600 | 18600 | 18600 | 18600 | 10 |
| 547 | 20240119 | 103100 | 837328540 | 18600 | 18590 | 18610 | 18590 | 272 |
| 548 | 20240119 | 103000 | 832271330 | 18590 | 18620 | 18620 | 18590 | 195 |
| 549 | 20240119 | 102900 | 828645380 | 18630 | 18600 | 18630 | 18590 | 120 |
| 550 | 20240119 | 102800 | 826414140 | 18600 | 18610 | 18610 | 18600 | 157 |
| 551 | 20240119 | 102700 | 823493830 | 18610 | 18610 | 18610 | 18610 | 31 |
| 552 | 20240119 | 102600 | 822916920 | 18670 | 18670 | 18670 | 18670 | 8 |
| 553 | 20240119 | 102500 | 822767560 | 18610 | 18590 | 18680 | 18590 | 86 |
| 554 | 20240119 | 102400 | 821167850 | 18600 | 18590 | 18600 | 18590 | 54 |
| 555 | 20240119 | 102300 | 820163980 | 18590 | 18580 | 18590 | 18580 | 53 |
| 556 | 20240119 | 102200 | 819179220 | 18590 | 18580 | 18590 | 18580 | 81 |
| 557 | 20240119 | 102100 | 817674230 | 18590 | 18590 | 18590 | 18580 | 569 |
| 558 | 20240119 | 102000 | 807099070 | 18600 | 18600 | 18600 | 18600 | 2 |
| 559 | 20240119 | 101900 | 807061870 | 18600 | 18600 | 18680 | 18600 | 545 |
| 560 | 20240119 | 101800 | 796924790 | 18610 | 18640 | 18640 | 18610 | 1448 |
| 561 | 20240119 | 101700 | 769952680 | 18680 | 18680 | 18680 | 18680 | 5 |
| 562 | 20240119 | 101600 | 769859280 | 18680 | 18680 | 18680 | 18650 | 50 |
| 563 | 20240119 | 101500 | 768926390 | 18690 | 18650 | 18690 | 18650 | 16 |
| 564 | 20240119 | 101400 | 768627940 | 18650 | 18650 | 18650 | 18650 | 14 |
| 565 | 20240119 | 101300 | 768366840 | 18690 | 18690 | 18690 | 18650 | 3 |
| 566 | 20240119 | 101200 | 768310810 | 18670 | 18690 | 18700 | 18670 | 104 |
| 567 | 20240119 | 101100 | 766368570 | 18700 | 18700 | 18700 | 18700 | 14 |
| 568 | 20240119 | 101000 | 766106770 | 18650 | 18700 | 18700 | 18650 | 152 |
| 569 | 20240119 | 100900 | 763271870 | 18710 | 18710 | 18710 | 18710 | 0 |
| 570 | 20240119 | 100800 | 763271870 | 18710 | 18640 | 18710 | 18640 | 51 |
| 571 | 20240119 | 100700 | 762321160 | 18720 | 18720 | 18730 | 18630 | 364 |
| 572 | 20240119 | 100600 | 755524040 | 18680 | 18700 | 18700 | 18680 | 650 |
| 573 | 20240119 | 100500 | 743377520 | 18750 | 18750 | 18750 | 18700 | 502 |
| 574 | 20240119 | 100400 | 733982920 | 18750 | 18690 | 18750 | 18690 | 2235 |
| 575 | 20240119 | 100300 | 692150480 | 18690 | 18660 | 18690 | 18660 | 220 |
| 576 | 20240119 | 100200 | 688040980 | 18680 | 18670 | 18680 | 18670 | 402 |
| 577 | 20240119 | 100100 | 680531630 | 18680 | 18680 | 18690 | 18650 | 220 |
| 578 | 20240119 | 100000 | 676422990 | 18680 | 18680 | 18680 | 18680 | 4 |
| 579 | 20240119 | 095900 | 676348270 | 18680 | 18680 | 18680 | 18680 | 101 |
| 580 | 20240119 | 095800 | 674461590 | 18680 | 18670 | 18690 | 18660 | 752 |
| 581 | 20240119 | 095700 | 660416520 | 18670 | 18630 | 18670 | 18630 | 11 |
| 582 | 20240119 | 095600 | 660211550 | 18680 | 18670 | 18680 | 18670 | 102 |
| 583 | 20240119 | 095500 | 658306940 | 18670 | 18660 | 18670 | 18660 | 227 |
| 584 | 20240119 | 095400 | 654069080 | 18660 | 18660 | 18670 | 18660 | 227 |
| 585 | 20240119 | 095300 | 649831990 | 18670 | 18670 | 18670 | 18660 | 203 |
| 586 | 20240119 | 095200 | 646042030 | 18670 | 18660 | 18670 | 18660 | 118 |
| 587 | 20240119 | 095100 | 643839430 | 18670 | 18660 | 18670 | 18660 | 112 |
| 588 | 20240119 | 095000 | 641749010 | 18660 | 18650 | 18660 | 18640 | 264 |
| 589 | 20240119 | 094900 | 636824930 | 18640 | 18610 | 18640 | 18610 | 308 |
| 590 | 20240119 | 094800 | 631084500 | 18610 | 18620 | 18630 | 18610 | 306 |
| 591 | 20240119 | 094700 | 625386660 | 18620 | 18620 | 18620 | 18620 | 250 |
| 592 | 20240119 | 094600 | 620731660 | 18630 | 18600 | 18630 | 18600 | 542 |
| 593 | 20240119 | 094500 | 610650430 | 18600 | 18600 | 18600 | 18580 | 172 |
| 594 | 20240119 | 094400 | 607454630 | 18580 | 18600 | 18600 | 18580 | 71 |
| 595 | 20240119 | 094300 | 606135430 | 18580 | 18600 | 18630 | 18580 | 446 |
| 596 | 20240119 | 094200 | 597840800 | 18640 | 18600 | 18640 | 18580 | 319 |
| 597 | 20240119 | 094100 | 591913660 | 18600 | 18600 | 18600 | 18590 | 289 |
| 598 | 20240119 | 094000 | 586538620 | 18640 | 18650 | 18650 | 18590 | 142 |
| 599 | 20240119 | 093900 | 583891180 | 18660 | 18660 | 18660 | 18660 | 0 |
| 600 | 20240119 | 093800 | 583891180 | 18660 | 18660 | 18660 | 18660 | 54 |
| 601 | 20240119 | 093700 | 582883540 | 18660 | 18660 | 18660 | 18660 | 2 |
| 602 | 20240119 | 093600 | 582846220 | 18600 | 18610 | 18610 | 18600 | 109 |
| 603 | 20240119 | 093500 | 580818710 | 18670 | 18670 | 18670 | 18670 | 1 |
| 604 | 20240119 | 093400 | 580800040 | 18630 | 18630 | 18630 | 18630 | 535 |
| 605 | 20240119 | 093300 | 570832990 | 18640 | 18690 | 18690 | 18640 | 496 |
| 606 | 20240119 | 093200 | 561581080 | 18690 | 18680 | 18690 | 18670 | 634 |
| 607 | 20240119 | 093100 | 549736640 | 18680 | 18680 | 18680 | 18680 | 208 |
| 608 | 20240119 | 093000 | 545851200 | 18680 | 18670 | 18690 | 18660 | 899 |
| 609 | 20240119 | 092900 | 529059780 | 18660 | 18670 | 18680 | 18660 | 883 |
| 610 | 20240119 | 092800 | 512575440 | 18670 | 18660 | 18670 | 18660 | 170 |
| 611 | 20240119 | 092700 | 509402670 | 18660 | 18670 | 18690 | 18660 | 680 |
| 612 | 20240119 | 092600 | 496703790 | 18670 | 18640 | 18680 | 18640 | 1607 |
| 613 | 20240119 | 092500 | 466711010 | 18640 | 18570 | 18650 | 18570 | 609 |
| 614 | 20240119 | 092400 | 455380540 | 18570 | 18610 | 18610 | 18550 | 400 |
| 615 | 20240119 | 092300 | 447958890 | 18620 | 18600 | 18620 | 18560 | 187 |
| 616 | 20240119 | 092200 | 444484080 | 18610 | 18630 | 18630 | 18610 | 403 |
| 617 | 20240119 | 092100 | 436979990 | 18650 | 18650 | 18650 | 18640 | 409 |
| 618 | 20240119 | 092000 | 429353970 | 18640 | 18650 | 18650 | 18640 | 502 |
| 619 | 20240119 | 091900 | 419994280 | 18660 | 18670 | 18670 | 18660 | 808 |
| 620 | 20240119 | 091800 | 404912430 | 18660 | 18600 | 18660 | 18600 | 3434 |
| 621 | 20240119 | 091700 | 340954800 | 18590 | 18590 | 18620 | 18580 | 882 |
| 622 | 20240119 | 091600 | 324551980 | 18600 | 18610 | 18620 | 18600 | 604 |
| 623 | 20240119 | 091500 | 313310840 | 18610 | 18570 | 18620 | 18560 | 1878 |
| 624 | 20240119 | 091400 | 278388930 | 18570 | 18530 | 18570 | 18530 | 736 |
| 625 | 20240119 | 091300 | 264741200 | 18520 | 18490 | 18530 | 18490 | 949 |
| 626 | 20240119 | 091200 | 247174660 | 18480 | 18450 | 18480 | 18450 | 576 |
| 627 | 20240119 | 091100 | 236539720 | 18450 | 18450 | 18470 | 18450 | 214 |
| 628 | 20240119 | 091000 | 232589430 | 18480 | 18520 | 18520 | 18450 | 407 |
| 629 | 20240119 | 090900 | 225059670 | 18520 | 18510 | 18530 | 18500 | 415 |
| 630 | 20240119 | 090800 | 217378410 | 18500 | 18470 | 18500 | 18470 | 428 |
| 631 | 20240119 | 090700 | 209466780 | 18460 | 18390 | 18460 | 18390 | 1736 |
| 632 | 20240119 | 090600 | 177432980 | 18430 | 18440 | 18440 | 18430 | 225 |
| 633 | 20240119 | 090500 | 173286040 | 18440 | 18400 | 18440 | 18360 | 773 |
| 634 | 20240119 | 090400 | 159063180 | 18400 | 18450 | 18450 | 18330 | 705 |
| 635 | 20240119 | 090300 | 146076130 | 18450 | 18430 | 18460 | 18430 | 287 |
| 636 | 20240119 | 090200 | 140785120 | 18480 | 18460 | 18480 | 18400 | 548 |
| 637 | 20240119 | 090100 | 130677550 | 18470 | 18480 | 18490 | 18380 | 845 |
| 638 | 20240119 | 090000 | 115101320 | 18470 | 18230 | 18470 | 18230 | 6294 |