34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 3 | 20240119 | 184500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 4 | 20240119 | 184400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 5 | 20240119 | 184300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 6 | 20240119 | 184200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 7 | 20240119 | 184100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 8 | 20240119 | 184000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 9 | 20240119 | 183900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 10 | 20240119 | 183800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 11 | 20240119 | 183700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 12 | 20240119 | 183600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 13 | 20240119 | 183500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 14 | 20240119 | 183400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 15 | 20240119 | 183300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 16 | 20240119 | 183200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 17 | 20240119 | 183100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 18 | 20240119 | 183000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 19 | 20240119 | 182900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 20 | 20240119 | 182800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 21 | 20240119 | 182700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 22 | 20240119 | 182600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 23 | 20240119 | 182500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 24 | 20240119 | 182400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 25 | 20240119 | 182300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 26 | 20240119 | 182200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 27 | 20240119 | 182100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 28 | 20240119 | 182000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 29 | 20240119 | 181900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 30 | 20240119 | 181800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 31 | 20240119 | 181700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 32 | 20240119 | 181600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 33 | 20240119 | 181500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 34 | 20240119 | 181400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 35 | 20240119 | 181300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 36 | 20240119 | 181200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 37 | 20240119 | 181100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 38 | 20240119 | 181000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 39 | 20240119 | 180900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 40 | 20240119 | 180800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 41 | 20240119 | 180700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 42 | 20240119 | 180600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 43 | 20240119 | 180500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 44 | 20240119 | 180400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 45 | 20240119 | 180300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 46 | 20240119 | 180200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 47 | 20240119 | 180100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 48 | 20240119 | 180000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 49 | 20240119 | 175900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 50 | 20240119 | 175800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 51 | 20240119 | 175700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 52 | 20240119 | 175600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 53 | 20240119 | 175500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 54 | 20240119 | 175400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 55 | 20240119 | 175300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 56 | 20240119 | 175200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 57 | 20240119 | 175100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 58 | 20240119 | 175000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 59 | 20240119 | 174900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 60 | 20240119 | 174800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 61 | 20240119 | 174700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 62 | 20240119 | 174600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 63 | 20240119 | 174500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 64 | 20240119 | 174400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 65 | 20240119 | 174300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 66 | 20240119 | 174200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 67 | 20240119 | 174100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 68 | 20240119 | 174000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 69 | 20240119 | 173900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 70 | 20240119 | 173800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 71 | 20240119 | 173700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 72 | 20240119 | 173600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 73 | 20240119 | 173500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 74 | 20240119 | 173400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 75 | 20240119 | 173300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 76 | 20240119 | 173200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 77 | 20240119 | 173100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 78 | 20240119 | 173000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 79 | 20240119 | 172900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 80 | 20240119 | 172800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 81 | 20240119 | 172700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 82 | 20240119 | 172600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 83 | 20240119 | 172500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 84 | 20240119 | 172400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 85 | 20240119 | 172300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 86 | 20240119 | 172200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 87 | 20240119 | 172100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 88 | 20240119 | 172000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 89 | 20240119 | 171900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 90 | 20240119 | 171800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 91 | 20240119 | 171700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 92 | 20240119 | 171600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 93 | 20240119 | 171500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 94 | 20240119 | 171400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 95 | 20240119 | 171300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 96 | 20240119 | 171200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 97 | 20240119 | 171100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 98 | 20240119 | 171000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 99 | 20240119 | 170900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 100 | 20240119 | 170800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 101 | 20240119 | 170700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 102 | 20240119 | 170600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 103 | 20240119 | 170500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 104 | 20240119 | 170400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 105 | 20240119 | 170300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 106 | 20240119 | 170200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 107 | 20240119 | 170100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 108 | 20240119 | 170000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 109 | 20240119 | 165900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 110 | 20240119 | 165800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 111 | 20240119 | 165700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 112 | 20240119 | 165600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 113 | 20240119 | 165500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 114 | 20240119 | 165400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 115 | 20240119 | 165300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 116 | 20240119 | 165200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 117 | 20240119 | 165100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 118 | 20240119 | 165000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 119 | 20240119 | 164900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 120 | 20240119 | 164800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 121 | 20240119 | 164700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 122 | 20240119 | 164600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 123 | 20240119 | 164500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 124 | 20240119 | 164400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 125 | 20240119 | 164300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 126 | 20240119 | 164200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 127 | 20240119 | 164100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 128 | 20240119 | 164000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 129 | 20240119 | 163900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 130 | 20240119 | 163800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 131 | 20240119 | 163700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 132 | 20240119 | 163600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 133 | 20240119 | 163500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 134 | 20240119 | 163400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 135 | 20240119 | 163300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 136 | 20240119 | 163200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 137 | 20240119 | 163100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 138 | 20240119 | 163000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 139 | 20240119 | 162900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 140 | 20240119 | 162800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 141 | 20240119 | 162700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 142 | 20240119 | 162600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 143 | 20240119 | 162500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 144 | 20240119 | 162400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 145 | 20240119 | 162300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 146 | 20240119 | 162200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 147 | 20240119 | 162100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 148 | 20240119 | 162000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 149 | 20240119 | 161900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 150 | 20240119 | 161800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 151 | 20240119 | 161700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 152 | 20240119 | 161600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 153 | 20240119 | 161500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 154 | 20240119 | 161400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 155 | 20240119 | 161300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 156 | 20240119 | 161200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 157 | 20240119 | 161100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 158 | 20240119 | 161000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 159 | 20240119 | 160900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 160 | 20240119 | 160800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 161 | 20240119 | 160700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 162 | 20240119 | 160600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 163 | 20240119 | 160500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 164 | 20240119 | 160400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 165 | 20240119 | 160300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 166 | 20240119 | 160200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 167 | 20240119 | 160100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 168 | 20240119 | 160000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 169 | 20240119 | 155900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 170 | 20240119 | 155800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 171 | 20240119 | 155700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 172 | 20240119 | 155600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 173 | 20240119 | 155500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 174 | 20240119 | 155400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 175 | 20240119 | 155300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 176 | 20240119 | 155200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 177 | 20240119 | 155100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 178 | 20240119 | 155000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 179 | 20240119 | 154900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 180 | 20240119 | 154800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 181 | 20240119 | 154700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 182 | 20240119 | 154600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 183 | 20240119 | 154500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 184 | 20240119 | 154400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 185 | 20240119 | 154300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 186 | 20240119 | 154200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 187 | 20240119 | 154100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 188 | 20240119 | 154000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 189 | 20240119 | 153900 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 190 | 20240119 | 153800 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 191 | 20240119 | 153700 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 192 | 20240119 | 153600 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 193 | 20240119 | 153500 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 194 | 20240119 | 153400 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 195 | 20240119 | 153300 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 196 | 20240119 | 153200 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 197 | 20240119 | 153100 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 198 | 20240119 | 153000 | 1715646229600 | 74700 | 74700 | 74700 | 74700 | 1860427 |
| 199 | 20240119 | 152900 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 200 | 20240119 | 152800 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 201 | 20240119 | 152700 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 202 | 20240119 | 152600 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 203 | 20240119 | 152500 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 204 | 20240119 | 152400 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 205 | 20240119 | 152300 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 206 | 20240119 | 152200 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 207 | 20240119 | 152100 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 208 | 20240119 | 152000 | 1576672332700 | 74600 | 74600 | 74600 | 74600 | 0 |
| 209 | 20240119 | 151900 | 1576672332700 | 74600 | 74500 | 74600 | 74500 | 162064 |
| 210 | 20240119 | 151800 | 1564585032700 | 74500 | 74500 | 74600 | 74500 | 103436 |
| 211 | 20240119 | 151700 | 1556869538600 | 74600 | 74500 | 74600 | 74500 | 71063 |
| 212 | 20240119 | 151600 | 1551569640400 | 74500 | 74500 | 74600 | 74500 | 81377 |
| 213 | 20240119 | 151500 | 1545500111900 | 74600 | 74600 | 74600 | 74500 | 116556 |
| 214 | 20240119 | 151400 | 1536809900600 | 74600 | 74500 | 74600 | 74500 | 82820 |
| 215 | 20240119 | 151300 | 1530633377400 | 74500 | 74600 | 74600 | 74500 | 67864 |
| 216 | 20240119 | 151200 | 1525572017300 | 74600 | 74600 | 74600 | 74500 | 32963 |
| 217 | 20240119 | 151100 | 1523114261100 | 74500 | 74400 | 74600 | 74400 | 296584 |
| 218 | 20240119 | 151000 | 1501019544700 | 74400 | 74400 | 74500 | 74400 | 48615 |
| 219 | 20240119 | 150900 | 1497398866900 | 74500 | 74500 | 74500 | 74400 | 73218 |
| 220 | 20240119 | 150800 | 1491945328200 | 74400 | 74400 | 74500 | 74400 | 56034 |
| 221 | 20240119 | 150700 | 1487771978900 | 74400 | 74500 | 74500 | 74400 | 33388 |
| 222 | 20240119 | 150600 | 1485285599100 | 74400 | 74400 | 74500 | 74400 | 54488 |
| 223 | 20240119 | 150500 | 1481227286800 | 74400 | 74400 | 74500 | 74400 | 32355 |
| 224 | 20240119 | 150400 | 1478817952700 | 74400 | 74400 | 74500 | 74400 | 34771 |
| 225 | 20240119 | 150300 | 1476228875900 | 74500 | 74400 | 74500 | 74400 | 26337 |
| 226 | 20240119 | 150200 | 1474267696700 | 74400 | 74500 | 74500 | 74400 | 29044 |
| 227 | 20240119 | 150100 | 1472105635400 | 74400 | 74300 | 74500 | 74300 | 100717 |
| 228 | 20240119 | 150000 | 1464611707300 | 74400 | 74400 | 74400 | 74300 | 115110 |
| 229 | 20240119 | 145900 | 1456048454800 | 74300 | 74300 | 74400 | 74300 | 44855 |
| 230 | 20240119 | 145800 | 1452712123100 | 74300 | 74400 | 74400 | 74300 | 31498 |
| 231 | 20240119 | 145700 | 1450369017900 | 74300 | 74400 | 74400 | 74300 | 38869 |
| 232 | 20240119 | 145600 | 1447477566500 | 74400 | 74400 | 74400 | 74300 | 20715 |
| 233 | 20240119 | 145500 | 1445936660900 | 74400 | 74400 | 74400 | 74300 | 19971 |
| 234 | 20240119 | 145400 | 1444451312500 | 74300 | 74200 | 74400 | 74200 | 72135 |
| 235 | 20240119 | 145300 | 1439091548100 | 74200 | 74200 | 74300 | 74200 | 36695 |
| 236 | 20240119 | 145200 | 1436365783600 | 74300 | 74200 | 74300 | 74200 | 19367 |
| 237 | 20240119 | 145100 | 1434927413600 | 74200 | 74200 | 74300 | 74200 | 17730 |
| 238 | 20240119 | 145000 | 1433610512900 | 74300 | 74300 | 74400 | 74200 | 147532 |
| 239 | 20240119 | 144900 | 1422648235600 | 74400 | 74400 | 74400 | 74300 | 19280 |
| 240 | 20240119 | 144800 | 1421214080000 | 74400 | 74300 | 74400 | 74300 | 21140 |
| 241 | 20240119 | 144700 | 1419641893500 | 74400 | 74200 | 74400 | 74200 | 85748 |
| 242 | 20240119 | 144600 | 1413270998800 | 74300 | 74300 | 74300 | 74200 | 22937 |
| 243 | 20240119 | 144500 | 1411567085400 | 74200 | 74300 | 74300 | 74200 | 36193 |
| 244 | 20240119 | 144400 | 1408878335900 | 74300 | 74200 | 74300 | 74200 | 21983 |
| 245 | 20240119 | 144300 | 1407245896500 | 74200 | 74300 | 74300 | 74200 | 21099 |
| 246 | 20240119 | 144200 | 1405678583100 | 74200 | 74200 | 74300 | 74100 | 99273 |
| 247 | 20240119 | 144100 | 1398312374800 | 74200 | 74200 | 74200 | 74100 | 25142 |
| 248 | 20240119 | 144000 | 1396447261700 | 74200 | 74200 | 74200 | 74100 | 18618 |
| 249 | 20240119 | 143900 | 1395066240600 | 74100 | 74100 | 74200 | 74100 | 17663 |
| 250 | 20240119 | 143800 | 1393756088900 | 74100 | 74100 | 74200 | 74100 | 15754 |
| 251 | 20240119 | 143700 | 1392587546000 | 74100 | 74100 | 74200 | 74100 | 27221 |
| 252 | 20240119 | 143600 | 1390568120900 | 74100 | 74100 | 74200 | 74100 | 34654 |
| 253 | 20240119 | 143500 | 1387997050600 | 74100 | 74100 | 74200 | 74000 | 168864 |
| 254 | 20240119 | 143400 | 1375483530800 | 74100 | 74000 | 74100 | 74000 | 21171 |
| 255 | 20240119 | 143300 | 1373915839200 | 74100 | 74100 | 74100 | 74000 | 12612 |
| 256 | 20240119 | 143200 | 1372981612900 | 74100 | 74000 | 74100 | 74000 | 12987 |
| 257 | 20240119 | 143100 | 1372019719700 | 74000 | 74000 | 74100 | 74000 | 12295 |
| 258 | 20240119 | 143000 | 1371109240800 | 74000 | 74000 | 74100 | 74000 | 11356 |
| 259 | 20240119 | 142900 | 1370268146100 | 74100 | 74000 | 74100 | 74000 | 7023 |
| 260 | 20240119 | 142800 | 1369748005800 | 74100 | 74000 | 74100 | 74000 | 6574 |
| 261 | 20240119 | 142700 | 1369261114500 | 74000 | 74000 | 74100 | 74000 | 14331 |
| 262 | 20240119 | 142600 | 1368200143700 | 74000 | 73900 | 74100 | 73900 | 29266 |
| 263 | 20240119 | 142500 | 1366034354800 | 74000 | 73900 | 74000 | 73900 | 83324 |
| 264 | 20240119 | 142400 | 1359868891100 | 74000 | 73900 | 74000 | 73900 | 6845 |
| 265 | 20240119 | 142300 | 1359362710400 | 74000 | 73900 | 74000 | 73900 | 6482 |
| 266 | 20240119 | 142200 | 1358883436800 | 73900 | 73900 | 74000 | 73900 | 21865 |
| 267 | 20240119 | 142100 | 1357267202100 | 73900 | 73900 | 74000 | 73900 | 13164 |
| 268 | 20240119 | 142000 | 1356294004000 | 73900 | 73800 | 74000 | 73800 | 67383 |
| 269 | 20240119 | 141900 | 1351314243200 | 73900 | 74000 | 74000 | 73800 | 218237 |
| 270 | 20240119 | 141800 | 1335186010500 | 73900 | 74000 | 74000 | 73900 | 7556 |
| 271 | 20240119 | 141700 | 1334627168000 | 73900 | 73900 | 74000 | 73900 | 30395 |
| 272 | 20240119 | 141600 | 1332380365600 | 74000 | 73900 | 74000 | 73900 | 9194 |
| 273 | 20240119 | 141500 | 1331700436000 | 73900 | 74000 | 74000 | 73900 | 7594 |
| 274 | 20240119 | 141400 | 1331138840400 | 73900 | 74000 | 74000 | 73900 | 8092 |
| 275 | 20240119 | 141300 | 1330540353300 | 74000 | 74000 | 74000 | 73900 | 23859 |
| 276 | 20240119 | 141200 | 1328775068900 | 73900 | 73900 | 74000 | 73900 | 97177 |
| 277 | 20240119 | 141100 | 1321584387400 | 74000 | 74000 | 74000 | 73900 | 23573 |
| 278 | 20240119 | 141000 | 1319840691300 | 74000 | 73900 | 74000 | 73900 | 17141 |
| 279 | 20240119 | 140900 | 1318573008100 | 73900 | 73900 | 74000 | 73900 | 27448 |
| 280 | 20240119 | 140800 | 1316543823100 | 73900 | 73900 | 74000 | 73900 | 27343 |
| 281 | 20240119 | 140700 | 1314522722600 | 73900 | 73900 | 74000 | 73900 | 14492 |
| 282 | 20240119 | 140600 | 1313451631300 | 73900 | 73900 | 74000 | 73900 | 18086 |
| 283 | 20240119 | 140500 | 1312114672400 | 73900 | 74000 | 74100 | 73900 | 283338 |
| 284 | 20240119 | 140400 | 1291147380900 | 74100 | 74100 | 74200 | 74000 | 129027 |
| 285 | 20240119 | 140300 | 1281586211200 | 74100 | 74200 | 74200 | 74100 | 13726 |
| 286 | 20240119 | 140200 | 1280568559200 | 74200 | 74200 | 74200 | 74100 | 18472 |
| 287 | 20240119 | 140100 | 1279199300300 | 74100 | 74200 | 74200 | 74100 | 17361 |
| 288 | 20240119 | 140000 | 1277912373100 | 74100 | 74200 | 74200 | 74100 | 12312 |
| 289 | 20240119 | 135900 | 1276999749200 | 74200 | 74200 | 74200 | 74100 | 10159 |
| 290 | 20240119 | 135800 | 1276246734000 | 74100 | 74300 | 74300 | 74100 | 372642 |
| 291 | 20240119 | 135700 | 1248596355900 | 74200 | 74300 | 74300 | 74200 | 14593 |
| 292 | 20240119 | 135600 | 1247512464600 | 74200 | 74300 | 74300 | 74200 | 14507 |
| 293 | 20240119 | 135500 | 1246435418200 | 74300 | 74300 | 74300 | 74200 | 9685 |
| 294 | 20240119 | 135400 | 1245716374700 | 74200 | 74300 | 74300 | 74200 | 8791 |
| 295 | 20240119 | 135300 | 1245063587900 | 74300 | 74300 | 74300 | 74200 | 15609 |
| 296 | 20240119 | 135200 | 1243904285700 | 74300 | 74400 | 74400 | 74200 | 238694 |
| 297 | 20240119 | 135100 | 1226169648100 | 74300 | 74400 | 74400 | 74300 | 18289 |
| 298 | 20240119 | 135000 | 1224809351900 | 74400 | 74400 | 74400 | 74300 | 13644 |
| 299 | 20240119 | 134900 | 1223794513000 | 74300 | 74400 | 74400 | 74300 | 27568 |
| 300 | 20240119 | 134800 | 1221745000400 | 74300 | 74400 | 74400 | 74300 | 12774 |
| 301 | 20240119 | 134700 | 1220794880800 | 74300 | 74400 | 74400 | 74300 | 15517 |
| 302 | 20240119 | 134600 | 1219640683500 | 74400 | 74400 | 74500 | 74300 | 332153 |
| 303 | 20240119 | 134500 | 1194928971400 | 74300 | 74400 | 74400 | 74300 | 26437 |
| 304 | 20240119 | 134400 | 1192962323000 | 74400 | 74400 | 74400 | 74300 | 34715 |
| 305 | 20240119 | 134300 | 1190379836400 | 74300 | 74400 | 74400 | 74300 | 16016 |
| 306 | 20240119 | 134200 | 1189188583000 | 74300 | 74400 | 74400 | 74300 | 30418 |
| 307 | 20240119 | 134100 | 1186925850400 | 74300 | 74400 | 74400 | 74300 | 18426 |
| 308 | 20240119 | 134000 | 1185555920800 | 74400 | 74400 | 74400 | 74300 | 15813 |
| 309 | 20240119 | 133900 | 1184380063000 | 74400 | 74400 | 74400 | 74300 | 12554 |
| 310 | 20240119 | 133800 | 1183446664800 | 74300 | 74400 | 74400 | 74300 | 14943 |
| 311 | 20240119 | 133700 | 1182335662200 | 74300 | 74400 | 74400 | 74300 | 9483 |
| 312 | 20240119 | 133600 | 1181630581400 | 74400 | 74400 | 74400 | 74300 | 9076 |
| 313 | 20240119 | 133500 | 1180955738200 | 74400 | 74300 | 74400 | 74200 | 29581 |
| 314 | 20240119 | 133400 | 1178757762100 | 74200 | 74200 | 74300 | 74200 | 10087 |
| 315 | 20240119 | 133300 | 1178008713200 | 74300 | 74300 | 74300 | 74200 | 22031 |
| 316 | 20240119 | 133200 | 1176371914400 | 74300 | 74200 | 74300 | 74200 | 10460 |
| 317 | 20240119 | 133100 | 1175595040200 | 74300 | 74300 | 74400 | 74200 | 19735 |
| 318 | 20240119 | 133000 | 1174128765900 | 74300 | 74300 | 74400 | 74200 | 52953 |
| 319 | 20240119 | 132900 | 1170194485300 | 74200 | 74200 | 74300 | 74200 | 7341 |
| 320 | 20240119 | 132800 | 1169649378900 | 74200 | 74300 | 74300 | 74200 | 5532 |
| 321 | 20240119 | 132700 | 1169238555800 | 74300 | 74400 | 74400 | 74200 | 29690 |
| 322 | 20240119 | 132600 | 1167032595000 | 74300 | 74300 | 74400 | 74200 | 77333 |
| 323 | 20240119 | 132500 | 1161286789900 | 74300 | 74300 | 74300 | 74200 | 15492 |
| 324 | 20240119 | 132400 | 1160136138900 | 74200 | 74400 | 74400 | 74200 | 145091 |
| 325 | 20240119 | 132300 | 1149355483000 | 74300 | 74300 | 74400 | 74300 | 15618 |
| 326 | 20240119 | 132200 | 1148194076900 | 74400 | 74400 | 74400 | 74300 | 13308 |
| 327 | 20240119 | 132100 | 1147204302000 | 74400 | 74400 | 74400 | 74300 | 17158 |
| 328 | 20240119 | 132000 | 1145928183800 | 74400 | 74400 | 74400 | 74300 | 140746 |
| 329 | 20240119 | 131900 | 1135456945300 | 74400 | 74400 | 74400 | 74300 | 20200 |
| 330 | 20240119 | 131800 | 1133954691100 | 74300 | 74300 | 74400 | 74300 | 37104 |
| 331 | 20240119 | 131700 | 1131194503300 | 74300 | 74300 | 74400 | 74300 | 17670 |
| 332 | 20240119 | 131600 | 1129880196000 | 74300 | 74400 | 74400 | 74300 | 30570 |
| 333 | 20240119 | 131500 | 1127607066200 | 74400 | 74300 | 74400 | 74300 | 38082 |
| 334 | 20240119 | 131400 | 1124774436100 | 74300 | 74400 | 74400 | 74300 | 18065 |
| 335 | 20240119 | 131300 | 1123430978500 | 74300 | 74400 | 74400 | 74300 | 14776 |
| 336 | 20240119 | 131200 | 1122331961100 | 74400 | 74300 | 74400 | 74300 | 14966 |
| 337 | 20240119 | 131100 | 1121219051300 | 74400 | 74300 | 74400 | 74300 | 7815 |
| 338 | 20240119 | 131000 | 1120638060600 | 74300 | 74200 | 74400 | 74200 | 56797 |
| 339 | 20240119 | 130900 | 1116418146600 | 74300 | 74300 | 74300 | 74200 | 73234 |
| 340 | 20240119 | 130800 | 1110976998800 | 74300 | 74300 | 74300 | 74200 | 130355 |
| 341 | 20240119 | 130700 | 1101292030300 | 74200 | 74200 | 74300 | 74200 | 14125 |
| 342 | 20240119 | 130600 | 1100242747400 | 74300 | 74300 | 74300 | 74200 | 48797 |
| 343 | 20240119 | 130500 | 1096617470000 | 74200 | 74200 | 74300 | 74100 | 379729 |
| 344 | 20240119 | 130400 | 1068441626000 | 74200 | 74200 | 74200 | 74100 | 18789 |
| 345 | 20240119 | 130300 | 1067047794100 | 74100 | 74100 | 74200 | 74100 | 16555 |
| 346 | 20240119 | 130200 | 1065819925900 | 74100 | 74200 | 74200 | 74100 | 23197 |
| 347 | 20240119 | 130100 | 1064099486300 | 74200 | 74200 | 74200 | 74100 | 15495 |
| 348 | 20240119 | 130000 | 1062950393600 | 74200 | 74200 | 74200 | 74100 | 15252 |
| 349 | 20240119 | 125900 | 1061819267100 | 74200 | 74200 | 74200 | 74100 | 16224 |
| 350 | 20240119 | 125800 | 1060615756300 | 74200 | 74200 | 74200 | 74100 | 23790 |
| 351 | 20240119 | 125700 | 1058850775300 | 74100 | 74200 | 74200 | 74100 | 25049 |
| 352 | 20240119 | 125600 | 1056992911500 | 74100 | 74100 | 74200 | 74100 | 17286 |
| 353 | 20240119 | 125500 | 1055710641100 | 74200 | 74200 | 74200 | 74100 | 16240 |
| 354 | 20240119 | 125400 | 1054506024300 | 74200 | 74200 | 74200 | 74100 | 11086 |
| 355 | 20240119 | 125300 | 1053683834700 | 74200 | 74200 | 74200 | 74100 | 12480 |
| 356 | 20240119 | 125200 | 1052758283400 | 74100 | 74200 | 74200 | 74100 | 14767 |
| 357 | 20240119 | 125100 | 1051663038800 | 74100 | 74100 | 74200 | 74100 | 18937 |
| 358 | 20240119 | 125000 | 1050258276300 | 74100 | 74200 | 74200 | 74100 | 32565 |
| 359 | 20240119 | 124900 | 1047842221600 | 74200 | 74200 | 74200 | 74100 | 15454 |
| 360 | 20240119 | 124800 | 1046695941700 | 74100 | 74200 | 74200 | 74100 | 15357 |
| 361 | 20240119 | 124700 | 1045556873600 | 74200 | 74200 | 74200 | 74100 | 23666 |
| 362 | 20240119 | 124600 | 1043801318600 | 74200 | 74200 | 74200 | 74100 | 22921 |
| 363 | 20240119 | 124500 | 1042101486700 | 74200 | 74200 | 74200 | 74100 | 39580 |
| 364 | 20240119 | 124400 | 1039166717000 | 74100 | 74100 | 74200 | 74100 | 79501 |
| 365 | 20240119 | 124300 | 1033272631000 | 74200 | 74200 | 74200 | 74100 | 17963 |
| 366 | 20240119 | 124200 | 1031940377400 | 74100 | 74100 | 74200 | 74100 | 19266 |
| 367 | 20240119 | 124100 | 1030511441300 | 74200 | 74200 | 74200 | 74100 | 14522 |
| 368 | 20240119 | 124000 | 1029434348900 | 74100 | 74100 | 74200 | 74100 | 14999 |
| 369 | 20240119 | 123900 | 1028321613700 | 74100 | 74200 | 74200 | 74100 | 20086 |
| 370 | 20240119 | 123800 | 1026831841300 | 74200 | 74200 | 74200 | 74100 | 16199 |
| 371 | 20240119 | 123700 | 1025630261800 | 74100 | 74200 | 74200 | 74100 | 9850 |
| 372 | 20240119 | 123600 | 1024899814900 | 74100 | 74200 | 74200 | 74100 | 16246 |
| 373 | 20240119 | 123500 | 1023694908800 | 74100 | 74100 | 74200 | 74100 | 20609 |
| 374 | 20240119 | 123400 | 1022167196600 | 74100 | 74100 | 74200 | 74100 | 12746 |
| 375 | 20240119 | 123300 | 1021222011600 | 74200 | 74100 | 74200 | 74000 | 43390 |
| 376 | 20240119 | 123200 | 1018006356200 | 74000 | 74200 | 74200 | 74000 | 156793 |
| 377 | 20240119 | 123100 | 1006387159000 | 74200 | 74200 | 74200 | 74100 | 14192 |
| 378 | 20240119 | 123000 | 1005334799800 | 74100 | 74100 | 74200 | 74100 | 11374 |
| 379 | 20240119 | 122900 | 1004491042600 | 74200 | 74200 | 74200 | 74100 | 14567 |
| 380 | 20240119 | 122800 | 1003410454200 | 74200 | 74200 | 74200 | 74100 | 13226 |
| 381 | 20240119 | 122700 | 1002429510900 | 74200 | 74200 | 74200 | 74100 | 11687 |
| 382 | 20240119 | 122600 | 1001562668500 | 74100 | 74200 | 74200 | 74100 | 10153 |
| 383 | 20240119 | 122500 | 1000809535400 | 74100 | 74200 | 74200 | 74100 | 12454 |
| 384 | 20240119 | 122400 | 999885868500 | 74200 | 74200 | 74200 | 74100 | 13571 |
| 385 | 20240119 | 122300 | 998879374600 | 74100 | 74200 | 74200 | 74100 | 11138 |
| 386 | 20240119 | 122200 | 998053248400 | 74100 | 74200 | 74200 | 74100 | 11238 |
| 387 | 20240119 | 122100 | 997219700600 | 74100 | 74100 | 74200 | 74100 | 10828 |
| 388 | 20240119 | 122000 | 996416579300 | 74100 | 74200 | 74200 | 74100 | 18172 |
| 389 | 20240119 | 121900 | 995068495100 | 74200 | 74100 | 74200 | 74100 | 16101 |
| 390 | 20240119 | 121800 | 993874015200 | 74100 | 74200 | 74200 | 74100 | 10817 |
| 391 | 20240119 | 121700 | 993071637000 | 74100 | 74000 | 74200 | 74000 | 96209 |
| 392 | 20240119 | 121600 | 985942340800 | 74100 | 74100 | 74100 | 74000 | 96117 |
| 393 | 20240119 | 121500 | 978820275200 | 74100 | 74100 | 74100 | 74000 | 14177 |
| 394 | 20240119 | 121400 | 977770026600 | 74100 | 74100 | 74100 | 74000 | 5959 |
| 395 | 20240119 | 121300 | 977328673700 | 74100 | 74000 | 74100 | 74000 | 10549 |
| 396 | 20240119 | 121200 | 976547185000 | 74000 | 74100 | 74100 | 74000 | 9004 |
| 397 | 20240119 | 121100 | 975880115400 | 74100 | 74100 | 74100 | 74000 | 8836 |
| 398 | 20240119 | 121000 | 975225597100 | 74100 | 74100 | 74100 | 74000 | 10182 |
| 399 | 20240119 | 120900 | 974471272900 | 74100 | 74000 | 74100 | 74000 | 13564 |
| 400 | 20240119 | 120800 | 973466346400 | 74000 | 74000 | 74100 | 74000 | 10446 |
| 401 | 20240119 | 120700 | 972692847100 | 74100 | 74100 | 74100 | 74000 | 17415 |
| 402 | 20240119 | 120600 | 971402569700 | 74100 | 74100 | 74200 | 74000 | 119306 |
| 403 | 20240119 | 120500 | 962561530000 | 74100 | 74000 | 74200 | 74000 | 153090 |
| 404 | 20240119 | 120400 | 951217175200 | 74100 | 74000 | 74100 | 74000 | 24718 |
| 405 | 20240119 | 120300 | 949386378900 | 74000 | 74100 | 74100 | 74000 | 10363 |
| 406 | 20240119 | 120200 | 948618676000 | 74100 | 74100 | 74100 | 74000 | 48427 |
| 407 | 20240119 | 120100 | 945030485200 | 74100 | 74100 | 74100 | 74000 | 33874 |
| 408 | 20240119 | 120000 | 942520738600 | 74100 | 74100 | 74100 | 74000 | 28915 |
| 409 | 20240119 | 115900 | 940378928300 | 74100 | 74000 | 74100 | 74000 | 30646 |
| 410 | 20240119 | 115800 | 938108470500 | 74000 | 74100 | 74100 | 74000 | 12063 |
| 411 | 20240119 | 115700 | 937214970500 | 74000 | 74100 | 74100 | 74000 | 52211 |
| 412 | 20240119 | 115600 | 933346363100 | 74100 | 74000 | 74100 | 74000 | 12386 |
| 413 | 20240119 | 115500 | 932428772000 | 74000 | 74000 | 74100 | 74000 | 10961 |
| 414 | 20240119 | 115400 | 931616795700 | 74000 | 74100 | 74100 | 74000 | 10642 |
| 415 | 20240119 | 115300 | 930828462200 | 74100 | 74100 | 74100 | 74000 | 17124 |
| 416 | 20240119 | 115200 | 929560272600 | 74100 | 74000 | 74100 | 74000 | 12643 |
| 417 | 20240119 | 115100 | 928623819200 | 74100 | 74000 | 74100 | 74000 | 22336 |
| 418 | 20240119 | 115000 | 926969148100 | 74100 | 74000 | 74100 | 74000 | 10283 |
| 419 | 20240119 | 114900 | 926207466200 | 74100 | 74100 | 74100 | 74000 | 85688 |
| 420 | 20240119 | 114800 | 919858307700 | 74100 | 74100 | 74100 | 74000 | 73018 |
| 421 | 20240119 | 114700 | 914447918800 | 74100 | 74100 | 74100 | 74000 | 21384 |
| 422 | 20240119 | 114600 | 912863572200 | 74000 | 74100 | 74100 | 74000 | 16085 |
| 423 | 20240119 | 114500 | 911671897000 | 74000 | 74000 | 74100 | 74000 | 12633 |
| 424 | 20240119 | 114400 | 910736185200 | 74000 | 74100 | 74100 | 74000 | 9285 |
| 425 | 20240119 | 114300 | 910048607200 | 74000 | 74000 | 74100 | 74000 | 13301 |
| 426 | 20240119 | 114200 | 909063636400 | 74000 | 74100 | 74100 | 74000 | 11020 |
| 427 | 20240119 | 114100 | 908247520100 | 74000 | 74100 | 74100 | 74000 | 7877 |
| 428 | 20240119 | 114000 | 907664008800 | 74100 | 74100 | 74100 | 74000 | 7678 |
| 429 | 20240119 | 113900 | 907095313800 | 74100 | 74200 | 74200 | 74000 | 219309 |
| 430 | 20240119 | 113800 | 890843898800 | 74100 | 74100 | 74200 | 74000 | 255118 |
| 431 | 20240119 | 113700 | 871939557400 | 74100 | 74100 | 74100 | 74000 | 13268 |
| 432 | 20240119 | 113600 | 870956715900 | 74000 | 74100 | 74100 | 74000 | 16104 |
| 433 | 20240119 | 113500 | 869763738000 | 74100 | 74100 | 74100 | 74000 | 16452 |
| 434 | 20240119 | 113400 | 868545178600 | 74000 | 74100 | 74100 | 74000 | 18246 |
| 435 | 20240119 | 113300 | 867193476300 | 74100 | 74000 | 74100 | 74000 | 13152 |
| 436 | 20240119 | 113200 | 866219260700 | 74000 | 74100 | 74100 | 74000 | 15932 |
| 437 | 20240119 | 113100 | 865039007200 | 74100 | 74100 | 74100 | 74000 | 14363 |
| 438 | 20240119 | 113000 | 863975089500 | 74100 | 74000 | 74100 | 74000 | 16910 |
| 439 | 20240119 | 112900 | 862722505500 | 74100 | 74000 | 74100 | 74000 | 21695 |
| 440 | 20240119 | 112800 | 861115345600 | 74000 | 74100 | 74100 | 74000 | 20323 |
| 441 | 20240119 | 112700 | 859609857000 | 74000 | 74100 | 74100 | 74000 | 19046 |
| 442 | 20240119 | 112600 | 858199067100 | 74100 | 74100 | 74100 | 74000 | 13811 |
| 443 | 20240119 | 112500 | 857176082800 | 74100 | 74000 | 74100 | 74000 | 18382 |
| 444 | 20240119 | 112400 | 855814536900 | 74000 | 74100 | 74100 | 74000 | 17766 |
| 445 | 20240119 | 112300 | 854498311000 | 74100 | 74100 | 74100 | 74000 | 32376 |
| 446 | 20240119 | 112200 | 852099458800 | 74100 | 74100 | 74100 | 74000 | 45182 |
| 447 | 20240119 | 112100 | 848752521500 | 74100 | 74100 | 74100 | 74000 | 35865 |
| 448 | 20240119 | 112000 | 846095692900 | 74100 | 74100 | 74100 | 74000 | 29559 |
| 449 | 20240119 | 111900 | 843905643800 | 74000 | 74000 | 74100 | 73900 | 245201 |
| 450 | 20240119 | 111800 | 825759634200 | 73900 | 74000 | 74000 | 73900 | 20155 |
| 451 | 20240119 | 111700 | 824268565600 | 74000 | 73900 | 74000 | 73900 | 12544 |
| 452 | 20240119 | 111600 | 823340571500 | 74000 | 74000 | 74000 | 73900 | 11812 |
| 453 | 20240119 | 111500 | 822466770000 | 74000 | 74000 | 74000 | 73900 | 13921 |
| 454 | 20240119 | 111400 | 821436901500 | 73900 | 74000 | 74000 | 73900 | 15828 |
| 455 | 20240119 | 111300 | 820265959500 | 74000 | 74000 | 74000 | 73900 | 19119 |
| 456 | 20240119 | 111200 | 818851728500 | 74000 | 74000 | 74000 | 73900 | 39325 |
| 457 | 20240119 | 111100 | 815942012400 | 73900 | 73900 | 74000 | 73900 | 13895 |
| 458 | 20240119 | 111000 | 814913961000 | 74000 | 74000 | 74000 | 73900 | 9366 |
| 459 | 20240119 | 110900 | 814221152600 | 73900 | 74000 | 74000 | 73900 | 8109 |
| 460 | 20240119 | 110800 | 813621394000 | 74000 | 73900 | 74000 | 73800 | 18938 |
| 461 | 20240119 | 110700 | 812221752900 | 73800 | 73900 | 74000 | 73800 | 177287 |
| 462 | 20240119 | 110600 | 799119515400 | 74000 | 74000 | 74000 | 73900 | 14699 |
| 463 | 20240119 | 110500 | 798032262000 | 73900 | 73900 | 74000 | 73900 | 11269 |
| 464 | 20240119 | 110400 | 797198729100 | 74000 | 73900 | 74000 | 73900 | 11772 |
| 465 | 20240119 | 110300 | 796327955800 | 74000 | 73900 | 74000 | 73900 | 14009 |
| 466 | 20240119 | 110200 | 795291792200 | 74000 | 74000 | 74000 | 73900 | 10226 |
| 467 | 20240119 | 110100 | 794535364900 | 73900 | 74000 | 74000 | 73900 | 21079 |
| 468 | 20240119 | 110000 | 792976048400 | 73900 | 73900 | 74000 | 73900 | 16231 |
| 469 | 20240119 | 105900 | 791775230800 | 74000 | 73900 | 74000 | 73900 | 19061 |
| 470 | 20240119 | 105800 | 790364910500 | 74000 | 74000 | 74000 | 73900 | 93806 |
| 471 | 20240119 | 105700 | 783423590900 | 74000 | 74000 | 74000 | 73900 | 15021 |
| 472 | 20240119 | 105600 | 782312484800 | 73900 | 74000 | 74000 | 73900 | 12824 |
| 473 | 20240119 | 105500 | 781364171400 | 74000 | 73900 | 74000 | 73900 | 17238 |
| 474 | 20240119 | 105400 | 780089395700 | 73900 | 73900 | 74000 | 73800 | 81909 |
| 475 | 20240119 | 105300 | 774036573500 | 73900 | 73900 | 73900 | 73800 | 11086 |
| 476 | 20240119 | 105200 | 773217883700 | 73900 | 73900 | 73900 | 73800 | 17232 |
| 477 | 20240119 | 105100 | 771945609500 | 73800 | 73800 | 73900 | 73800 | 9170 |
| 478 | 20240119 | 105000 | 771268342900 | 73800 | 73900 | 73900 | 73800 | 16387 |
| 479 | 20240119 | 104900 | 770057646600 | 73900 | 73900 | 74000 | 73800 | 201949 |
| 480 | 20240119 | 104800 | 755133158900 | 74000 | 74000 | 74000 | 73900 | 25743 |
| 481 | 20240119 | 104700 | 753228499700 | 74000 | 74000 | 74000 | 73900 | 14760 |
| 482 | 20240119 | 104600 | 752136798300 | 74000 | 74000 | 74000 | 73900 | 12572 |
| 483 | 20240119 | 104500 | 751206741000 | 73900 | 73900 | 74000 | 73900 | 12049 |
| 484 | 20240119 | 104400 | 750315366400 | 73900 | 74000 | 74000 | 73900 | 12426 |
| 485 | 20240119 | 104300 | 749396197500 | 74000 | 74000 | 74000 | 73900 | 19611 |
| 486 | 20240119 | 104200 | 747945590400 | 73900 | 74000 | 74100 | 73900 | 29927 |
| 487 | 20240119 | 104100 | 745731175300 | 74000 | 74000 | 74000 | 73900 | 181898 |
| 488 | 20240119 | 104000 | 732270951800 | 74000 | 74000 | 74000 | 73900 | 12596 |
| 489 | 20240119 | 103900 | 731339135600 | 74000 | 74000 | 74000 | 73900 | 13352 |
| 490 | 20240119 | 103800 | 730351274200 | 74000 | 73900 | 74000 | 73900 | 14493 |
| 491 | 20240119 | 103700 | 729279241600 | 74000 | 74000 | 74000 | 73900 | 12453 |
| 492 | 20240119 | 103600 | 728358051200 | 73900 | 74000 | 74100 | 73900 | 191815 |
| 493 | 20240119 | 103500 | 714163412100 | 74000 | 74000 | 74000 | 73900 | 54214 |
| 494 | 20240119 | 103400 | 710151833600 | 74000 | 74000 | 74000 | 73900 | 29614 |
| 495 | 20240119 | 103300 | 707960714900 | 73900 | 74000 | 74000 | 73900 | 13104 |
| 496 | 20240119 | 103200 | 706991372600 | 74000 | 74000 | 74000 | 73900 | 14681 |
| 497 | 20240119 | 103100 | 705905490000 | 74000 | 73900 | 74000 | 73900 | 11436 |
| 498 | 20240119 | 103000 | 705059635200 | 73900 | 73900 | 74000 | 73900 | 10671 |
| 499 | 20240119 | 102900 | 704270454100 | 74000 | 73900 | 74000 | 73900 | 10495 |
| 500 | 20240119 | 102800 | 703494404800 | 74000 | 73900 | 74000 | 73800 | 133667 |
| 501 | 20240119 | 102700 | 693616550000 | 73900 | 73900 | 74000 | 73800 | 29697 |
| 502 | 20240119 | 102600 | 691421874000 | 73900 | 73900 | 74000 | 73900 | 53152 |
| 503 | 20240119 | 102500 | 687493735700 | 73900 | 73800 | 74000 | 73800 | 92544 |
| 504 | 20240119 | 102400 | 680654758800 | 73800 | 73900 | 73900 | 73800 | 20115 |
| 505 | 20240119 | 102300 | 679168725900 | 73900 | 73700 | 73900 | 73700 | 53414 |
| 506 | 20240119 | 102200 | 675226665300 | 73700 | 73800 | 73800 | 73700 | 14582 |
| 507 | 20240119 | 102100 | 674151180500 | 73800 | 73900 | 73900 | 73700 | 182123 |
| 508 | 20240119 | 102000 | 660710041900 | 73800 | 73900 | 73900 | 73800 | 48138 |
| 509 | 20240119 | 101900 | 657153589600 | 73900 | 73800 | 73900 | 73800 | 20165 |
| 510 | 20240119 | 101800 | 655664250600 | 73800 | 73800 | 73900 | 73800 | 16365 |
| 511 | 20240119 | 101700 | 654455627200 | 73800 | 73900 | 73900 | 73800 | 23728 |
| 512 | 20240119 | 101600 | 652703783900 | 73800 | 73900 | 73900 | 73800 | 14909 |
| 513 | 20240119 | 101500 | 651602896500 | 73800 | 73900 | 73900 | 73800 | 27019 |
| 514 | 20240119 | 101400 | 649607858300 | 73800 | 74000 | 74000 | 73800 | 104448 |
| 515 | 20240119 | 101300 | 641889267500 | 74000 | 74000 | 74000 | 73900 | 20977 |
| 516 | 20240119 | 101200 | 640338761700 | 73900 | 74000 | 74000 | 73900 | 87233 |
| 517 | 20240119 | 101100 | 633891621300 | 74000 | 74000 | 74100 | 73900 | 155396 |
| 518 | 20240119 | 101000 | 622391636500 | 74000 | 74000 | 74100 | 74000 | 30606 |
| 519 | 20240119 | 100900 | 620125006800 | 74000 | 74100 | 74100 | 74000 | 31739 |
| 520 | 20240119 | 100800 | 617773668800 | 74000 | 74100 | 74100 | 74000 | 68318 |
| 521 | 20240119 | 100700 | 612711738800 | 74100 | 74100 | 74200 | 74000 | 238779 |
| 522 | 20240119 | 100600 | 595016597900 | 74100 | 74100 | 74100 | 74000 | 97768 |
| 523 | 20240119 | 100500 | 587772552500 | 74100 | 74000 | 74100 | 74000 | 29971 |
| 524 | 20240119 | 100400 | 585552516100 | 74000 | 74000 | 74100 | 73900 | 237543 |
| 525 | 20240119 | 100300 | 567974022400 | 74000 | 74000 | 74000 | 73900 | 86058 |
| 526 | 20240119 | 100200 | 561606120800 | 74000 | 73900 | 74000 | 73900 | 38774 |
| 527 | 20240119 | 100100 | 558737224000 | 73900 | 74000 | 74000 | 73900 | 19524 |
| 528 | 20240119 | 100000 | 557292768400 | 74000 | 73900 | 74000 | 73900 | 9922 |
| 529 | 20240119 | 095900 | 556559079800 | 73900 | 73800 | 73900 | 73800 | 246133 |
| 530 | 20240119 | 095800 | 538370887100 | 73800 | 73800 | 73900 | 73800 | 13046 |
| 531 | 20240119 | 095700 | 537407438500 | 73900 | 73800 | 73900 | 73800 | 7821 |
| 532 | 20240119 | 095600 | 536829900800 | 73900 | 73900 | 73900 | 73800 | 16319 |
| 533 | 20240119 | 095500 | 535624789700 | 73900 | 73700 | 73900 | 73700 | 34815 |
| 534 | 20240119 | 095400 | 533055407500 | 73800 | 73700 | 73800 | 73700 | 78448 |
| 535 | 20240119 | 095300 | 527266995700 | 73700 | 73800 | 73800 | 73700 | 20860 |
| 536 | 20240119 | 095200 | 525727955700 | 73700 | 73800 | 73900 | 73700 | 68626 |
| 537 | 20240119 | 095100 | 520663151800 | 73900 | 73800 | 73900 | 73700 | 28844 |
| 538 | 20240119 | 095000 | 518534352100 | 73700 | 73800 | 73900 | 73700 | 159726 |
| 539 | 20240119 | 094900 | 506746143800 | 73900 | 73900 | 73900 | 73800 | 21880 |
| 540 | 20240119 | 094800 | 505130203300 | 73900 | 73900 | 73900 | 73800 | 9239 |
| 541 | 20240119 | 094700 | 504447833900 | 73900 | 73900 | 73900 | 73800 | 11222 |
| 542 | 20240119 | 094600 | 503619290800 | 73800 | 73700 | 73900 | 73700 | 266066 |
| 543 | 20240119 | 094500 | 483985382000 | 73800 | 73700 | 73800 | 73700 | 15303 |
| 544 | 20240119 | 094400 | 482856859000 | 73700 | 73700 | 73800 | 73700 | 20400 |
| 545 | 20240119 | 094300 | 481352613700 | 73800 | 73700 | 73800 | 73700 | 10456 |
| 546 | 20240119 | 094200 | 480581715600 | 73700 | 73800 | 73900 | 73700 | 93471 |
| 547 | 20240119 | 094100 | 473683422300 | 73800 | 73800 | 73900 | 73800 | 20969 |
| 548 | 20240119 | 094000 | 472135424200 | 73800 | 73900 | 73900 | 73800 | 60890 |
| 549 | 20240119 | 093900 | 467637842300 | 73800 | 73800 | 73900 | 73800 | 20288 |
| 550 | 20240119 | 093800 | 466140291900 | 73900 | 73800 | 73900 | 73700 | 51075 |
| 551 | 20240119 | 093700 | 462370591300 | 73900 | 73700 | 73900 | 73600 | 246933 |
| 552 | 20240119 | 093600 | 444156704700 | 73600 | 73600 | 73700 | 73600 | 14536 |
| 553 | 20240119 | 093500 | 443085847600 | 73600 | 73600 | 73700 | 73600 | 8142 |
| 554 | 20240119 | 093400 | 442486010500 | 73700 | 73600 | 73700 | 73600 | 121398 |
| 555 | 20240119 | 093300 | 433541739200 | 73700 | 73700 | 73800 | 73600 | 40253 |
| 556 | 20240119 | 093200 | 430574828100 | 73800 | 73700 | 73800 | 73600 | 120223 |
| 557 | 20240119 | 093100 | 421714718000 | 73700 | 73800 | 73800 | 73600 | 98739 |
| 558 | 20240119 | 093000 | 414435977100 | 73800 | 73800 | 73800 | 73700 | 34682 |
| 559 | 20240119 | 092900 | 411876871500 | 73800 | 73600 | 73800 | 73600 | 93483 |
| 560 | 20240119 | 092800 | 404986789200 | 73700 | 73600 | 73700 | 73600 | 29835 |
| 561 | 20240119 | 092700 | 402788575000 | 73600 | 73600 | 73700 | 73500 | 68824 |
| 562 | 20240119 | 092600 | 397723426000 | 73600 | 73500 | 73700 | 73500 | 26036 |
| 563 | 20240119 | 092500 | 395807381500 | 73500 | 73500 | 73600 | 73500 | 93925 |
| 564 | 20240119 | 092400 | 388897528800 | 73600 | 73600 | 73600 | 73400 | 134698 |
| 565 | 20240119 | 092300 | 378995946000 | 73500 | 73700 | 73700 | 73500 | 231297 |
| 566 | 20240119 | 092200 | 361980106700 | 73600 | 73800 | 73800 | 73600 | 201143 |
| 567 | 20240119 | 092100 | 347150803200 | 73700 | 73800 | 73800 | 73700 | 92272 |
| 568 | 20240119 | 092000 | 340341916500 | 73800 | 73800 | 73800 | 73700 | 58442 |
| 569 | 20240119 | 091900 | 336029417000 | 73700 | 73700 | 73800 | 73700 | 56329 |
| 570 | 20240119 | 091800 | 331873632000 | 73800 | 73700 | 73800 | 73600 | 264038 |
| 571 | 20240119 | 091700 | 312412337000 | 73700 | 73600 | 73700 | 73600 | 56652 |
| 572 | 20240119 | 091600 | 308239406800 | 73600 | 73600 | 73700 | 73500 | 115371 |
| 573 | 20240119 | 091500 | 299749282900 | 73500 | 73600 | 73600 | 73500 | 22407 |
| 574 | 20240119 | 091400 | 298101146900 | 73600 | 73500 | 73600 | 73400 | 40602 |
| 575 | 20240119 | 091300 | 295116916900 | 73500 | 73400 | 73500 | 73400 | 78981 |
| 576 | 20240119 | 091200 | 289312642600 | 73400 | 73400 | 73500 | 73300 | 109293 |
| 577 | 20240119 | 091100 | 281290840100 | 73400 | 73400 | 73500 | 73300 | 125810 |
| 578 | 20240119 | 091000 | 272056772300 | 73500 | 73600 | 73700 | 73400 | 179985 |
| 579 | 20240119 | 090900 | 258819711100 | 73600 | 73700 | 73700 | 73500 | 161427 |
| 580 | 20240119 | 090800 | 246933465700 | 73600 | 73400 | 73700 | 73400 | 281231 |
| 581 | 20240119 | 090700 | 226243653400 | 73400 | 73400 | 73500 | 73300 | 114589 |
| 582 | 20240119 | 090600 | 217832600800 | 73300 | 73300 | 73400 | 73200 | 130419 |
| 583 | 20240119 | 090500 | 208275758700 | 73300 | 73100 | 73400 | 73100 | 238129 |
| 584 | 20240119 | 090400 | 190839064300 | 73100 | 73200 | 73300 | 73000 | 293270 |
| 585 | 20240119 | 090300 | 169390781800 | 73200 | 73300 | 73400 | 73200 | 136929 |
| 586 | 20240119 | 090200 | 159354502600 | 73300 | 73400 | 73500 | 73300 | 188458 |
| 587 | 20240119 | 090100 | 145523971600 | 73300 | 73400 | 73500 | 73100 | 232213 |
| 588 | 20240119 | 090000 | 128501533800 | 73400 | 73500 | 73600 | 73000 | 1749183 |