33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 3 | 20240117 | 192800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 4 | 20240117 | 192700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 5 | 20240117 | 192600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 6 | 20240117 | 192500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 7 | 20240117 | 192400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 8 | 20240117 | 192300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 9 | 20240117 | 192200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 10 | 20240117 | 192100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 11 | 20240117 | 192000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 12 | 20240117 | 191900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 13 | 20240117 | 191800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 14 | 20240117 | 191700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 15 | 20240117 | 191600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 16 | 20240117 | 191500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 17 | 20240117 | 191400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 18 | 20240117 | 191300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 19 | 20240117 | 191200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 20 | 20240117 | 191100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 21 | 20240117 | 191000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 22 | 20240117 | 190900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 23 | 20240117 | 190800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 24 | 20240117 | 190700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 25 | 20240117 | 190600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 26 | 20240117 | 190500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 27 | 20240117 | 190400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 28 | 20240117 | 190300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 29 | 20240117 | 190200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 30 | 20240117 | 190100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 31 | 20240117 | 190000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 32 | 20240117 | 185900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 33 | 20240117 | 185800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 34 | 20240117 | 185700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 35 | 20240117 | 185600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 36 | 20240117 | 185500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 37 | 20240117 | 185400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 38 | 20240117 | 185300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 39 | 20240117 | 185200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 40 | 20240117 | 185100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 41 | 20240117 | 185000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 42 | 20240117 | 184900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 43 | 20240117 | 184800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 44 | 20240117 | 184700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 45 | 20240117 | 184600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 46 | 20240117 | 184500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 47 | 20240117 | 184400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 48 | 20240117 | 184300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 49 | 20240117 | 184200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 50 | 20240117 | 184100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 51 | 20240117 | 184000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 52 | 20240117 | 183900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 53 | 20240117 | 183800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 54 | 20240117 | 183700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 55 | 20240117 | 183600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 56 | 20240117 | 183500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 57 | 20240117 | 183400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 58 | 20240117 | 183300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 59 | 20240117 | 183200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 60 | 20240117 | 183100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 61 | 20240117 | 183000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 62 | 20240117 | 182900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 63 | 20240117 | 182800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 64 | 20240117 | 182700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 65 | 20240117 | 182600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 66 | 20240117 | 182500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 67 | 20240117 | 182400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 68 | 20240117 | 182300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 69 | 20240117 | 182200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 70 | 20240117 | 182100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 71 | 20240117 | 182000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 72 | 20240117 | 181900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 73 | 20240117 | 181800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 74 | 20240117 | 181700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 75 | 20240117 | 181600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 76 | 20240117 | 181500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 77 | 20240117 | 181400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 78 | 20240117 | 181300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 79 | 20240117 | 181200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 80 | 20240117 | 181100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 81 | 20240117 | 181000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 82 | 20240117 | 180900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 83 | 20240117 | 180800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 84 | 20240117 | 180700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 85 | 20240117 | 180600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 86 | 20240117 | 180500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 87 | 20240117 | 180400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 88 | 20240117 | 180300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 89 | 20240117 | 180200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 90 | 20240117 | 180100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 91 | 20240117 | 180000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 92 | 20240117 | 175900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 93 | 20240117 | 175800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 94 | 20240117 | 175700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 95 | 20240117 | 175600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 96 | 20240117 | 175500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 97 | 20240117 | 175400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 98 | 20240117 | 175300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 99 | 20240117 | 175200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 100 | 20240117 | 175100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 101 | 20240117 | 175000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 102 | 20240117 | 174900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 103 | 20240117 | 174800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 104 | 20240117 | 174700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 105 | 20240117 | 174600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 106 | 20240117 | 174500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 107 | 20240117 | 174400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 108 | 20240117 | 174300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 109 | 20240117 | 174200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 110 | 20240117 | 174100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 111 | 20240117 | 174000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 112 | 20240117 | 173900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 113 | 20240117 | 173800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 114 | 20240117 | 173700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 115 | 20240117 | 173600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 116 | 20240117 | 173500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 117 | 20240117 | 173400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 118 | 20240117 | 173300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 119 | 20240117 | 173200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 120 | 20240117 | 173100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 121 | 20240117 | 173000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 122 | 20240117 | 172900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 123 | 20240117 | 172800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 124 | 20240117 | 172700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 125 | 20240117 | 172600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 126 | 20240117 | 172500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 127 | 20240117 | 172400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 128 | 20240117 | 172300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 129 | 20240117 | 172200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 130 | 20240117 | 172100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 131 | 20240117 | 172000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 132 | 20240117 | 171900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 133 | 20240117 | 171800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 134 | 20240117 | 171700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 135 | 20240117 | 171600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 136 | 20240117 | 171500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 137 | 20240117 | 171400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 138 | 20240117 | 171300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 139 | 20240117 | 171200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 140 | 20240117 | 171100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 141 | 20240117 | 171000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 142 | 20240117 | 170900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 143 | 20240117 | 170800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 144 | 20240117 | 170700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 145 | 20240117 | 170600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 146 | 20240117 | 170500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 147 | 20240117 | 170400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 148 | 20240117 | 170300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 149 | 20240117 | 170200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 150 | 20240117 | 170100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 151 | 20240117 | 170000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 152 | 20240117 | 165900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 153 | 20240117 | 165800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 154 | 20240117 | 165700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 155 | 20240117 | 165600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 156 | 20240117 | 165500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 157 | 20240117 | 165400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 158 | 20240117 | 165300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 159 | 20240117 | 165200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 160 | 20240117 | 165100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 161 | 20240117 | 165000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 162 | 20240117 | 164900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 163 | 20240117 | 164800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 164 | 20240117 | 164700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 165 | 20240117 | 164600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 166 | 20240117 | 164500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 167 | 20240117 | 164400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 168 | 20240117 | 164300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 169 | 20240117 | 164200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 170 | 20240117 | 164100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 171 | 20240117 | 164000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 172 | 20240117 | 163900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 173 | 20240117 | 163800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 174 | 20240117 | 163700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 175 | 20240117 | 163600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 176 | 20240117 | 163500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 177 | 20240117 | 163400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 178 | 20240117 | 163300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 179 | 20240117 | 163200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 180 | 20240117 | 163100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 181 | 20240117 | 163000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 182 | 20240117 | 162900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 183 | 20240117 | 162800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 184 | 20240117 | 162700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 185 | 20240117 | 162600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 186 | 20240117 | 162500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 187 | 20240117 | 162400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 188 | 20240117 | 162300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 189 | 20240117 | 162200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 190 | 20240117 | 162100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 191 | 20240117 | 162000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 192 | 20240117 | 161900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 193 | 20240117 | 161800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 194 | 20240117 | 161700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 195 | 20240117 | 161600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 196 | 20240117 | 161500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 197 | 20240117 | 161400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 198 | 20240117 | 161300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 199 | 20240117 | 161200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 200 | 20240117 | 161100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 201 | 20240117 | 161000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 202 | 20240117 | 160900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 203 | 20240117 | 160800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 204 | 20240117 | 160700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 205 | 20240117 | 160600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 206 | 20240117 | 160500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 207 | 20240117 | 160400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 208 | 20240117 | 160300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 209 | 20240117 | 160200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 210 | 20240117 | 160100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 211 | 20240117 | 160000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 212 | 20240117 | 155900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 213 | 20240117 | 155800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 214 | 20240117 | 155700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 215 | 20240117 | 155600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 216 | 20240117 | 155500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 217 | 20240117 | 155400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 218 | 20240117 | 155300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 219 | 20240117 | 155200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 220 | 20240117 | 155100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 221 | 20240117 | 155000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 222 | 20240117 | 154900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 223 | 20240117 | 154800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 224 | 20240117 | 154700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 225 | 20240117 | 154600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 226 | 20240117 | 154500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 227 | 20240117 | 154400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 228 | 20240117 | 154300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 229 | 20240117 | 154200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 230 | 20240117 | 154100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 231 | 20240117 | 154000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 232 | 20240117 | 153900 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 233 | 20240117 | 153800 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 234 | 20240117 | 153700 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 235 | 20240117 | 153600 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 236 | 20240117 | 153500 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 237 | 20240117 | 153400 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 238 | 20240117 | 153300 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 239 | 20240117 | 153200 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 240 | 20240117 | 153100 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 0 |
| 241 | 20240117 | 153000 | 1732974780 | 13290 | 13290 | 13290 | 13290 | 3148 |
| 242 | 20240117 | 152900 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 243 | 20240117 | 152800 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 244 | 20240117 | 152700 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 245 | 20240117 | 152600 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 246 | 20240117 | 152500 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 247 | 20240117 | 152400 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 248 | 20240117 | 152300 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 249 | 20240117 | 152200 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 250 | 20240117 | 152100 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 251 | 20240117 | 152000 | 1691137860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 252 | 20240117 | 151900 | 1691137860 | 13400 | 13410 | 13410 | 13380 | 5 |
| 253 | 20240117 | 151800 | 1691070910 | 13380 | 13370 | 13420 | 13280 | 3379 |
| 254 | 20240117 | 151700 | 1646132600 | 13370 | 13370 | 13370 | 13370 | 901 |
| 255 | 20240117 | 151600 | 1634086230 | 13430 | 13290 | 13430 | 13290 | 1254 |
| 256 | 20240117 | 151500 | 1617334290 | 13270 | 13270 | 13360 | 13270 | 1237 |
| 257 | 20240117 | 151400 | 1600852800 | 13330 | 13300 | 13330 | 13270 | 1330 |
| 258 | 20240117 | 151300 | 1583190260 | 13330 | 13300 | 13330 | 13300 | 120 |
| 259 | 20240117 | 151200 | 1581594230 | 13340 | 13340 | 13340 | 13340 | 7 |
| 260 | 20240117 | 151100 | 1581500850 | 13350 | 13300 | 13350 | 13280 | 380 |
| 261 | 20240117 | 151000 | 1576449010 | 13290 | 13310 | 13310 | 13290 | 66 |
| 262 | 20240117 | 150900 | 1575570940 | 13310 | 13330 | 13330 | 13310 | 563 |
| 263 | 20240117 | 150800 | 1568069900 | 13350 | 13350 | 13350 | 13350 | 389 |
| 264 | 20240117 | 150700 | 1562876750 | 13360 | 13360 | 13360 | 13360 | 2 |
| 265 | 20240117 | 150600 | 1562850030 | 13360 | 13360 | 13360 | 13360 | 21 |
| 266 | 20240117 | 150500 | 1562569470 | 13360 | 13330 | 13360 | 13330 | 212 |
| 267 | 20240117 | 150400 | 1559740450 | 13330 | 13330 | 13330 | 13330 | 200 |
| 268 | 20240117 | 150300 | 1557074450 | 13330 | 13320 | 13350 | 13320 | 530 |
| 269 | 20240117 | 150200 | 1550009280 | 13310 | 13310 | 13310 | 13310 | 0 |
| 270 | 20240117 | 150100 | 1550009280 | 13310 | 13310 | 13310 | 13310 | 2 |
| 271 | 20240117 | 150000 | 1549982660 | 13350 | 13350 | 13350 | 13350 | 466 |
| 272 | 20240117 | 145900 | 1543761560 | 13350 | 13300 | 13350 | 13300 | 430 |
| 273 | 20240117 | 145800 | 1538037560 | 13300 | 13300 | 13300 | 13300 | 25 |
| 274 | 20240117 | 145700 | 1537705060 | 13300 | 13320 | 13320 | 13300 | 100 |
| 275 | 20240117 | 145600 | 1536375030 | 13290 | 13290 | 13290 | 13290 | 0 |
| 276 | 20240117 | 145500 | 1536375030 | 13290 | 13290 | 13290 | 13290 | 0 |
| 277 | 20240117 | 145400 | 1536375030 | 13290 | 13290 | 13290 | 13290 | 0 |
| 278 | 20240117 | 145300 | 1536375030 | 13290 | 13290 | 13290 | 13290 | 0 |
| 279 | 20240117 | 145200 | 1536375030 | 13290 | 13290 | 13290 | 13290 | 10 |
| 280 | 20240117 | 145100 | 1536242130 | 13270 | 13270 | 13270 | 13270 | 0 |
| 281 | 20240117 | 145000 | 1536242130 | 13270 | 13270 | 13270 | 13270 | 0 |
| 282 | 20240117 | 144900 | 1536242130 | 13270 | 13270 | 13270 | 13270 | 510 |
| 283 | 20240117 | 144800 | 1529474430 | 13270 | 13270 | 13270 | 13270 | 483 |
| 284 | 20240117 | 144700 | 1523065020 | 13270 | 13330 | 13330 | 13270 | 3497 |
| 285 | 20240117 | 144600 | 1476583880 | 13360 | 13360 | 13360 | 13360 | 0 |
| 286 | 20240117 | 144500 | 1476583880 | 13360 | 13360 | 13360 | 13360 | 80 |
| 287 | 20240117 | 144400 | 1475515080 | 13360 | 13360 | 13360 | 13360 | 97 |
| 288 | 20240117 | 144300 | 1474219160 | 13320 | 13350 | 13350 | 13320 | 172 |
| 289 | 20240117 | 144200 | 1471926310 | 13350 | 13350 | 13350 | 13350 | 0 |
| 290 | 20240117 | 144100 | 1471926310 | 13350 | 13350 | 13360 | 13350 | 446 |
| 291 | 20240117 | 144000 | 1465972200 | 13370 | 13370 | 13370 | 13370 | 0 |
| 292 | 20240117 | 143900 | 1465972200 | 13370 | 13370 | 13370 | 13370 | 1 |
| 293 | 20240117 | 143800 | 1465958830 | 13350 | 13350 | 13350 | 13350 | 0 |
| 294 | 20240117 | 143700 | 1465958830 | 13350 | 13350 | 13350 | 13350 | 26 |
| 295 | 20240117 | 143600 | 1465611730 | 13350 | 13350 | 13350 | 13350 | 4 |
| 296 | 20240117 | 143500 | 1465558330 | 13350 | 13360 | 13360 | 13350 | 235 |
| 297 | 20240117 | 143400 | 1462421070 | 13350 | 13350 | 13350 | 13350 | 0 |
| 298 | 20240117 | 143300 | 1462421070 | 13350 | 13350 | 13350 | 13350 | 39 |
| 299 | 20240117 | 143200 | 1461900420 | 13350 | 13350 | 13350 | 13350 | 5 |
| 300 | 20240117 | 143100 | 1461833670 | 13360 | 13360 | 13360 | 13360 | 16 |
| 301 | 20240117 | 143000 | 1461619910 | 13360 | 13350 | 13360 | 13350 | 116 |
| 302 | 20240117 | 142900 | 1460070170 | 13350 | 13350 | 13350 | 13350 | 19 |
| 303 | 20240117 | 142800 | 1459816520 | 13340 | 13340 | 13340 | 13340 | 4 |
| 304 | 20240117 | 142700 | 1459763160 | 13320 | 13320 | 13320 | 13320 | 70 |
| 305 | 20240117 | 142600 | 1458830760 | 13370 | 13370 | 13370 | 13370 | 1 |
| 306 | 20240117 | 142500 | 1458817390 | 13320 | 13320 | 13320 | 13320 | 12 |
| 307 | 20240117 | 142400 | 1458657550 | 13320 | 13320 | 13320 | 13320 | 0 |
| 308 | 20240117 | 142300 | 1458657550 | 13320 | 13320 | 13320 | 13320 | 0 |
| 309 | 20240117 | 142200 | 1458657550 | 13320 | 13320 | 13320 | 13320 | 84 |
| 310 | 20240117 | 142100 | 1457538670 | 13320 | 13320 | 13340 | 13320 | 79 |
| 311 | 20240117 | 142000 | 1456486330 | 13320 | 13330 | 13330 | 13320 | 66 |
| 312 | 20240117 | 141900 | 1455606970 | 13330 | 13330 | 13330 | 13330 | 10 |
| 313 | 20240117 | 141800 | 1455473670 | 13330 | 13330 | 13330 | 13330 | 187 |
| 314 | 20240117 | 141700 | 1452980960 | 13330 | 13330 | 13330 | 13330 | 0 |
| 315 | 20240117 | 141600 | 1452980960 | 13330 | 13330 | 13330 | 13330 | 4 |
| 316 | 20240117 | 141500 | 1452927640 | 13320 | 13320 | 13320 | 13320 | 0 |
| 317 | 20240117 | 141400 | 1452927640 | 13320 | 13320 | 13320 | 13320 | 90 |
| 318 | 20240117 | 141300 | 1451728840 | 13320 | 13350 | 13350 | 13320 | 114 |
| 319 | 20240117 | 141200 | 1450209450 | 13350 | 13350 | 13350 | 13350 | 0 |
| 320 | 20240117 | 141100 | 1450209450 | 13350 | 13350 | 13350 | 13350 | 3 |
| 321 | 20240117 | 141000 | 1450169400 | 13370 | 13370 | 13370 | 13370 | 0 |
| 322 | 20240117 | 140900 | 1450169400 | 13370 | 13370 | 13370 | 13370 | 11 |
| 323 | 20240117 | 140800 | 1450022330 | 13330 | 13330 | 13330 | 13330 | 0 |
| 324 | 20240117 | 140700 | 1450022330 | 13330 | 13330 | 13330 | 13330 | 30 |
| 325 | 20240117 | 140600 | 1449622430 | 13320 | 13320 | 13320 | 13320 | 30 |
| 326 | 20240117 | 140500 | 1449222830 | 13310 | 13330 | 13330 | 13310 | 89 |
| 327 | 20240117 | 140400 | 1448036800 | 13330 | 13340 | 13340 | 13330 | 55 |
| 328 | 20240117 | 140300 | 1447303400 | 13340 | 13340 | 13340 | 13340 | 0 |
| 329 | 20240117 | 140200 | 1447303400 | 13340 | 13340 | 13340 | 13340 | 62 |
| 330 | 20240117 | 140100 | 1446476320 | 13340 | 13340 | 13340 | 13340 | 0 |
| 331 | 20240117 | 140000 | 1446476320 | 13340 | 13340 | 13340 | 13340 | 30 |
| 332 | 20240117 | 135900 | 1446076120 | 13340 | 13340 | 13340 | 13340 | 283 |
| 333 | 20240117 | 135800 | 1442300900 | 13330 | 13350 | 13350 | 13330 | 63 |
| 334 | 20240117 | 135700 | 1441460660 | 13340 | 13340 | 13340 | 13340 | 100 |
| 335 | 20240117 | 135600 | 1440126660 | 13340 | 13340 | 13340 | 13340 | 80 |
| 336 | 20240117 | 135500 | 1439059460 | 13340 | 13340 | 13340 | 13340 | 100 |
| 337 | 20240117 | 135400 | 1437725460 | 13380 | 13340 | 13380 | 13340 | 54 |
| 338 | 20240117 | 135300 | 1437004540 | 13340 | 13360 | 13360 | 13340 | 283 |
| 339 | 20240117 | 135200 | 1433227700 | 13360 | 13360 | 13360 | 13360 | 68 |
| 340 | 20240117 | 135100 | 1432319220 | 13360 | 13420 | 13420 | 13360 | 298 |
| 341 | 20240117 | 135000 | 1428332820 | 13420 | 13420 | 13420 | 13420 | 100 |
| 342 | 20240117 | 134900 | 1426990820 | 13420 | 13410 | 13420 | 13410 | 4 |
| 343 | 20240117 | 134800 | 1426937170 | 13400 | 13400 | 13400 | 13400 | 2 |
| 344 | 20240117 | 134700 | 1426910370 | 13380 | 13380 | 13380 | 13380 | 70 |
| 345 | 20240117 | 134600 | 1425973770 | 13380 | 13300 | 13380 | 13300 | 161 |
| 346 | 20240117 | 134500 | 1423819690 | 13370 | 13370 | 13370 | 13370 | 0 |
| 347 | 20240117 | 134400 | 1423819690 | 13370 | 13370 | 13370 | 13370 | 0 |
| 348 | 20240117 | 134300 | 1423819690 | 13370 | 13370 | 13370 | 13370 | 1 |
| 349 | 20240117 | 134200 | 1423806320 | 13280 | 13350 | 13360 | 13280 | 330 |
| 350 | 20240117 | 134100 | 1419407880 | 13330 | 13330 | 13330 | 13330 | 200 |
| 351 | 20240117 | 134000 | 1416741880 | 13320 | 13320 | 13320 | 13320 | 0 |
| 352 | 20240117 | 133900 | 1416741880 | 13320 | 13280 | 13320 | 13280 | 150 |
| 353 | 20240117 | 133800 | 1414743920 | 13270 | 13280 | 13280 | 13270 | 1161 |
| 354 | 20240117 | 133700 | 1399326770 | 13280 | 13290 | 13290 | 13280 | 506 |
| 355 | 20240117 | 133600 | 1392605680 | 13290 | 13290 | 13290 | 13290 | 0 |
| 356 | 20240117 | 133500 | 1392605680 | 13290 | 13290 | 13290 | 13290 | 0 |
| 357 | 20240117 | 133400 | 1392605680 | 13290 | 13290 | 13290 | 13290 | 431 |
| 358 | 20240117 | 133300 | 1386877690 | 13290 | 13290 | 13290 | 13290 | 0 |
| 359 | 20240117 | 133200 | 1386877690 | 13290 | 13290 | 13290 | 13290 | 0 |
| 360 | 20240117 | 133100 | 1386877690 | 13290 | 13300 | 13300 | 13290 | 318 |
| 361 | 20240117 | 133000 | 1382650290 | 13330 | 13300 | 13330 | 13300 | 1011 |
| 362 | 20240117 | 132900 | 1369203660 | 13300 | 13300 | 13300 | 13300 | 500 |
| 363 | 20240117 | 132800 | 1362553660 | 13300 | 13300 | 13300 | 13300 | 0 |
| 364 | 20240117 | 132700 | 1362553660 | 13300 | 13300 | 13300 | 13300 | 0 |
| 365 | 20240117 | 132600 | 1362553660 | 13300 | 13300 | 13300 | 13300 | 26 |
| 366 | 20240117 | 132500 | 1362207860 | 13300 | 13300 | 13300 | 13300 | 830 |
| 367 | 20240117 | 132400 | 1351168860 | 13300 | 13300 | 13300 | 13300 | 0 |
| 368 | 20240117 | 132300 | 1351168860 | 13300 | 13310 | 13310 | 13300 | 1722 |
| 369 | 20240117 | 132200 | 1328252940 | 13310 | 13320 | 13320 | 13310 | 50 |
| 370 | 20240117 | 132100 | 1327587340 | 13310 | 13340 | 13340 | 13310 | 273 |
| 371 | 20240117 | 132000 | 1323947020 | 13300 | 13310 | 13310 | 13300 | 190 |
| 372 | 20240117 | 131900 | 1321419720 | 13300 | 13300 | 13300 | 13300 | 0 |
| 373 | 20240117 | 131800 | 1321419720 | 13300 | 13310 | 13310 | 13300 | 1074 |
| 374 | 20240117 | 131700 | 1307134750 | 13310 | 13330 | 13330 | 13310 | 1508 |
| 375 | 20240117 | 131600 | 1287057380 | 13330 | 13330 | 13330 | 13330 | 0 |
| 376 | 20240117 | 131500 | 1287057380 | 13330 | 13330 | 13330 | 13330 | 0 |
| 377 | 20240117 | 131400 | 1287057380 | 13330 | 13330 | 13330 | 13330 | 200 |
| 378 | 20240117 | 131300 | 1284391380 | 13330 | 13340 | 13340 | 13330 | 186 |
| 379 | 20240117 | 131200 | 1281910390 | 13340 | 13340 | 13340 | 13340 | 0 |
| 380 | 20240117 | 131100 | 1281910390 | 13340 | 13360 | 13360 | 13340 | 9 |
| 381 | 20240117 | 131000 | 1281790290 | 13330 | 13330 | 13330 | 13330 | 0 |
| 382 | 20240117 | 130900 | 1281790290 | 13330 | 13330 | 13330 | 13330 | 25 |
| 383 | 20240117 | 130800 | 1281457040 | 13340 | 13340 | 13340 | 13340 | 0 |
| 384 | 20240117 | 130700 | 1281457040 | 13340 | 13340 | 13340 | 13340 | 0 |
| 385 | 20240117 | 130600 | 1281457040 | 13340 | 13340 | 13340 | 13340 | 0 |
| 386 | 20240117 | 130500 | 1281457040 | 13340 | 13340 | 13340 | 13340 | 0 |
| 387 | 20240117 | 130400 | 1281457040 | 13340 | 13340 | 13340 | 13340 | 50 |
| 388 | 20240117 | 130300 | 1280790040 | 13340 | 13340 | 13340 | 13340 | 0 |
| 389 | 20240117 | 130200 | 1280790040 | 13340 | 13360 | 13360 | 13340 | 213 |
| 390 | 20240117 | 130100 | 1277944580 | 13360 | 13360 | 13360 | 13360 | 0 |
| 391 | 20240117 | 130000 | 1277944580 | 13360 | 13360 | 13360 | 13360 | 38 |
| 392 | 20240117 | 125900 | 1277436900 | 13360 | 13360 | 13360 | 13360 | 11 |
| 393 | 20240117 | 125800 | 1277289940 | 13320 | 13330 | 13330 | 13320 | 60 |
| 394 | 20240117 | 125700 | 1276490150 | 13330 | 13330 | 13330 | 13330 | 0 |
| 395 | 20240117 | 125600 | 1276490150 | 13330 | 13330 | 13330 | 13330 | 30 |
| 396 | 20240117 | 125500 | 1276090250 | 13330 | 13330 | 13330 | 13320 | 254 |
| 397 | 20240117 | 125400 | 1272706860 | 13330 | 13330 | 13330 | 13330 | 0 |
| 398 | 20240117 | 125300 | 1272706860 | 13330 | 13330 | 13330 | 13330 | 44 |
| 399 | 20240117 | 125200 | 1272120340 | 13330 | 13330 | 13330 | 13320 | 1678 |
| 400 | 20240117 | 125100 | 1249759460 | 13330 | 13350 | 13350 | 13330 | 1703 |
| 401 | 20240117 | 125000 | 1227050010 | 13350 | 13350 | 13350 | 13350 | 131 |
| 402 | 20240117 | 124900 | 1225301160 | 13350 | 13360 | 13360 | 13350 | 150 |
| 403 | 20240117 | 124800 | 1223298560 | 13360 | 13360 | 13360 | 13360 | 0 |
| 404 | 20240117 | 124700 | 1223298560 | 13360 | 13360 | 13360 | 13360 | 1 |
| 405 | 20240117 | 124600 | 1223285200 | 13350 | 13350 | 13350 | 13350 | 94 |
| 406 | 20240117 | 124500 | 1222030300 | 13360 | 13360 | 13360 | 13360 | 340 |
| 407 | 20240117 | 124400 | 1217487900 | 13360 | 13360 | 13360 | 13360 | 101 |
| 408 | 20240117 | 124300 | 1216138540 | 13360 | 13360 | 13360 | 13360 | 0 |
| 409 | 20240117 | 124200 | 1216138540 | 13360 | 13360 | 13360 | 13360 | 52 |
| 410 | 20240117 | 124100 | 1215443820 | 13360 | 13360 | 13380 | 13360 | 43 |
| 411 | 20240117 | 124000 | 1214869300 | 13360 | 13360 | 13360 | 13360 | 2 |
| 412 | 20240117 | 123900 | 1214842580 | 13380 | 13380 | 13380 | 13380 | 10 |
| 413 | 20240117 | 123800 | 1214708780 | 13360 | 13360 | 13360 | 13360 | 6 |
| 414 | 20240117 | 123700 | 1214628620 | 13360 | 13370 | 13370 | 13360 | 33 |
| 415 | 20240117 | 123600 | 1214187730 | 13370 | 13360 | 13370 | 13350 | 126 |
| 416 | 20240117 | 123500 | 1212504760 | 13370 | 13370 | 13370 | 13360 | 21 |
| 417 | 20240117 | 123400 | 1212224080 | 13370 | 13370 | 13370 | 13370 | 30 |
| 418 | 20240117 | 123300 | 1211822980 | 13360 | 13360 | 13370 | 13360 | 3 |
| 419 | 20240117 | 123200 | 1211782890 | 13360 | 13360 | 13360 | 13360 | 7 |
| 420 | 20240117 | 123100 | 1211689370 | 13360 | 13390 | 13390 | 13360 | 611 |
| 421 | 20240117 | 123000 | 1203515530 | 13410 | 13410 | 13410 | 13410 | 0 |
| 422 | 20240117 | 122900 | 1203515530 | 13410 | 13410 | 13410 | 13410 | 1 |
| 423 | 20240117 | 122800 | 1203502120 | 13390 | 13390 | 13390 | 13390 | 175 |
| 424 | 20240117 | 122700 | 1201158870 | 13390 | 13390 | 13390 | 13390 | 1 |
| 425 | 20240117 | 122600 | 1201145480 | 13410 | 13390 | 13410 | 13390 | 95 |
| 426 | 20240117 | 122500 | 1199872830 | 13410 | 13390 | 13410 | 13390 | 21 |
| 427 | 20240117 | 122400 | 1199591420 | 13390 | 13410 | 13410 | 13390 | 52 |
| 428 | 20240117 | 122300 | 1198895120 | 13380 | 13410 | 13410 | 13380 | 11 |
| 429 | 20240117 | 122200 | 1198747910 | 13380 | 13380 | 13380 | 13380 | 54 |
| 430 | 20240117 | 122100 | 1198025390 | 13380 | 13380 | 13380 | 13380 | 7 |
| 431 | 20240117 | 122000 | 1197931730 | 13410 | 13410 | 13410 | 13410 | 1 |
| 432 | 20240117 | 121900 | 1197918320 | 13360 | 13360 | 13360 | 13360 | 0 |
| 433 | 20240117 | 121800 | 1197918320 | 13360 | 13360 | 13360 | 13360 | 0 |
| 434 | 20240117 | 121700 | 1197918320 | 13360 | 13360 | 13360 | 13360 | 1 |
| 435 | 20240117 | 121600 | 1197904960 | 13360 | 13360 | 13360 | 13360 | 100 |
| 436 | 20240117 | 121500 | 1196568960 | 13370 | 13390 | 13390 | 13370 | 272 |
| 437 | 20240117 | 121400 | 1192931820 | 13380 | 13380 | 13380 | 13380 | 95 |
| 438 | 20240117 | 121300 | 1191660720 | 13380 | 13380 | 13380 | 13380 | 5 |
| 439 | 20240117 | 121200 | 1191593820 | 13370 | 13380 | 13380 | 13370 | 66 |
| 440 | 20240117 | 121100 | 1190710810 | 13420 | 13420 | 13420 | 13420 | 0 |
| 441 | 20240117 | 121000 | 1190710810 | 13420 | 13420 | 13420 | 13420 | 0 |
| 442 | 20240117 | 120900 | 1190710810 | 13420 | 13420 | 13420 | 13420 | 1 |
| 443 | 20240117 | 120800 | 1190697390 | 13420 | 13420 | 13420 | 13420 | 0 |
| 444 | 20240117 | 120700 | 1190697390 | 13420 | 13370 | 13420 | 13370 | 151 |
| 445 | 20240117 | 120600 | 1188678470 | 13370 | 13390 | 13390 | 13370 | 100 |
| 446 | 20240117 | 120500 | 1187341420 | 13420 | 13420 | 13420 | 13420 | 0 |
| 447 | 20240117 | 120400 | 1187341420 | 13420 | 13420 | 13420 | 13420 | 1 |
| 448 | 20240117 | 120300 | 1187328000 | 13360 | 13360 | 13360 | 13360 | 0 |
| 449 | 20240117 | 120200 | 1187328000 | 13360 | 13350 | 13360 | 13350 | 51 |
| 450 | 20240117 | 120100 | 1186646650 | 13350 | 13360 | 13430 | 13350 | 177 |
| 451 | 20240117 | 120000 | 1184275460 | 13360 | 13360 | 13360 | 13360 | 40 |
| 452 | 20240117 | 115900 | 1183741060 | 13360 | 13360 | 13360 | 13360 | 17 |
| 453 | 20240117 | 115800 | 1183513940 | 13360 | 13360 | 13360 | 13360 | 0 |
| 454 | 20240117 | 115700 | 1183513940 | 13360 | 13360 | 13360 | 13360 | 271 |
| 455 | 20240117 | 115600 | 1179893380 | 13360 | 13360 | 13360 | 13360 | 0 |
| 456 | 20240117 | 115500 | 1179893380 | 13360 | 13380 | 13380 | 13360 | 400 |
| 457 | 20240117 | 115400 | 1174549260 | 13370 | 13370 | 13370 | 13370 | 61 |
| 458 | 20240117 | 115300 | 1173733690 | 13370 | 13370 | 13370 | 13370 | 0 |
| 459 | 20240117 | 115200 | 1173733690 | 13370 | 13370 | 13370 | 13370 | 10 |
| 460 | 20240117 | 115100 | 1173599990 | 13360 | 13340 | 13360 | 13340 | 136 |
| 461 | 20240117 | 115000 | 1171783180 | 13340 | 13340 | 13340 | 13330 | 133 |
| 462 | 20240117 | 114900 | 1170009310 | 13340 | 13340 | 13340 | 13340 | 23 |
| 463 | 20240117 | 114800 | 1169702490 | 13330 | 13330 | 13330 | 13330 | 18 |
| 464 | 20240117 | 114700 | 1169462550 | 13320 | 13330 | 13330 | 13320 | 676 |
| 465 | 20240117 | 114600 | 1160453440 | 13330 | 13360 | 13360 | 13330 | 250 |
| 466 | 20240117 | 114500 | 1157118720 | 13340 | 13340 | 13340 | 13340 | 135 |
| 467 | 20240117 | 114400 | 1155317820 | 13350 | 13350 | 13350 | 13350 | 28 |
| 468 | 20240117 | 114300 | 1154944020 | 13360 | 13360 | 13360 | 13360 | 27 |
| 469 | 20240117 | 114200 | 1154583300 | 13360 | 13350 | 13360 | 13350 | 3 |
| 470 | 20240117 | 114100 | 1154543230 | 13340 | 13340 | 13340 | 13340 | 51 |
| 471 | 20240117 | 114000 | 1153862890 | 13330 | 13330 | 13330 | 13330 | 230 |
| 472 | 20240117 | 113900 | 1150796990 | 13330 | 13340 | 13340 | 13330 | 19 |
| 473 | 20240117 | 113800 | 1150543540 | 13340 | 13340 | 13340 | 13340 | 10 |
| 474 | 20240117 | 113700 | 1150410140 | 13330 | 13330 | 13330 | 13330 | 0 |
| 475 | 20240117 | 113600 | 1150410140 | 13330 | 13330 | 13330 | 13330 | 0 |
| 476 | 20240117 | 113500 | 1150410140 | 13330 | 13330 | 13330 | 13330 | 0 |
| 477 | 20240117 | 113400 | 1150410140 | 13330 | 13330 | 13330 | 13330 | 0 |
| 478 | 20240117 | 113300 | 1150410140 | 13330 | 13380 | 13380 | 13330 | 69 |
| 479 | 20240117 | 113200 | 1149489610 | 13380 | 13380 | 13380 | 13380 | 4 |
| 480 | 20240117 | 113100 | 1149436090 | 13360 | 13360 | 13360 | 13360 | 5 |
| 481 | 20240117 | 113000 | 1149369290 | 13350 | 13350 | 13350 | 13350 | 0 |
| 482 | 20240117 | 112900 | 1149369290 | 13350 | 13350 | 13350 | 13350 | 0 |
| 483 | 20240117 | 112800 | 1149369290 | 13350 | 13350 | 13350 | 13350 | 0 |
| 484 | 20240117 | 112700 | 1149369290 | 13350 | 13360 | 13360 | 13350 | 75 |
| 485 | 20240117 | 112600 | 1148367990 | 13350 | 13350 | 13350 | 13350 | 1 |
| 486 | 20240117 | 112500 | 1148354640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 487 | 20240117 | 112400 | 1148354640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 488 | 20240117 | 112300 | 1148354640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 489 | 20240117 | 112200 | 1148354640 | 13370 | 13320 | 13370 | 13320 | 90 |
| 490 | 20240117 | 112100 | 1147153640 | 13320 | 13340 | 13350 | 13320 | 703 |
| 491 | 20240117 | 112000 | 1137779010 | 13350 | 13350 | 13350 | 13350 | 19 |
| 492 | 20240117 | 111900 | 1137525360 | 13350 | 13350 | 13350 | 13350 | 41 |
| 493 | 20240117 | 111800 | 1136978010 | 13350 | 13350 | 13350 | 13350 | 0 |
| 494 | 20240117 | 111700 | 1136978010 | 13350 | 13350 | 13350 | 13350 | 148 |
| 495 | 20240117 | 111600 | 1135002210 | 13350 | 13360 | 13360 | 13350 | 69 |
| 496 | 20240117 | 111500 | 1134080930 | 13370 | 13370 | 13370 | 13370 | 297 |
| 497 | 20240117 | 111400 | 1130110040 | 13370 | 13370 | 13370 | 13370 | 0 |
| 498 | 20240117 | 111300 | 1130110040 | 13370 | 13370 | 13370 | 13370 | 0 |
| 499 | 20240117 | 111200 | 1130110040 | 13370 | 13370 | 13370 | 13370 | 0 |
| 500 | 20240117 | 111100 | 1130110040 | 13370 | 13370 | 13370 | 13370 | 112 |
| 501 | 20240117 | 111000 | 1128612600 | 13370 | 13370 | 13370 | 13370 | 131 |
| 502 | 20240117 | 110900 | 1126861130 | 13360 | 13360 | 13360 | 13360 | 0 |
| 503 | 20240117 | 110800 | 1126861130 | 13360 | 13370 | 13370 | 13360 | 26 |
| 504 | 20240117 | 110700 | 1126513760 | 13360 | 13380 | 13380 | 13360 | 24 |
| 505 | 20240117 | 110600 | 1126192880 | 13370 | 13370 | 13370 | 13370 | 0 |
| 506 | 20240117 | 110500 | 1126192880 | 13370 | 13370 | 13370 | 13370 | 8 |
| 507 | 20240117 | 110400 | 1126085920 | 13370 | 13370 | 13370 | 13370 | 0 |
| 508 | 20240117 | 110300 | 1126085920 | 13370 | 13370 | 13370 | 13370 | 8 |
| 509 | 20240117 | 110200 | 1125978960 | 13380 | 13390 | 13390 | 13380 | 166 |
| 510 | 20240117 | 110100 | 1123757600 | 13420 | 13420 | 13420 | 13420 | 0 |
| 511 | 20240117 | 110000 | 1123757600 | 13420 | 13420 | 13420 | 13420 | 1 |
| 512 | 20240117 | 105900 | 1123744180 | 13420 | 13380 | 13420 | 13380 | 12 |
| 513 | 20240117 | 105800 | 1123583540 | 13390 | 13390 | 13390 | 13390 | 0 |
| 514 | 20240117 | 105700 | 1123583540 | 13390 | 13390 | 13390 | 13390 | 0 |
| 515 | 20240117 | 105600 | 1123583540 | 13390 | 13390 | 13390 | 13390 | 0 |
| 516 | 20240117 | 105500 | 1123583540 | 13390 | 13390 | 13390 | 13390 | 11 |
| 517 | 20240117 | 105400 | 1123436250 | 13380 | 13390 | 13390 | 13380 | 105 |
| 518 | 20240117 | 105300 | 1122030350 | 13390 | 13390 | 13390 | 13390 | 15 |
| 519 | 20240117 | 105200 | 1121829500 | 13390 | 13390 | 13390 | 13390 | 0 |
| 520 | 20240117 | 105100 | 1121829500 | 13390 | 13420 | 13420 | 13390 | 92 |
| 521 | 20240117 | 105000 | 1120596850 | 13420 | 13400 | 13420 | 13400 | 106 |
| 522 | 20240117 | 104900 | 1119175830 | 13400 | 13400 | 13400 | 13400 | 0 |
| 523 | 20240117 | 104800 | 1119175830 | 13400 | 13400 | 13400 | 13400 | 70 |
| 524 | 20240117 | 104700 | 1118237830 | 13400 | 13400 | 13400 | 13400 | 64 |
| 525 | 20240117 | 104600 | 1117380230 | 13430 | 13430 | 13430 | 13430 | 0 |
| 526 | 20240117 | 104500 | 1117380230 | 13430 | 13420 | 13430 | 13400 | 80 |
| 527 | 20240117 | 104400 | 1116307910 | 13440 | 13440 | 13440 | 13440 | 0 |
| 528 | 20240117 | 104300 | 1116307910 | 13440 | 13440 | 13440 | 13440 | 8 |
| 529 | 20240117 | 104200 | 1116200390 | 13470 | 13440 | 13470 | 13440 | 23 |
| 530 | 20240117 | 104100 | 1115891000 | 13440 | 13440 | 13440 | 13440 | 0 |
| 531 | 20240117 | 104000 | 1115891000 | 13440 | 13440 | 13440 | 13440 | 0 |
| 532 | 20240117 | 103900 | 1115891000 | 13440 | 13440 | 13440 | 13440 | 12 |
| 533 | 20240117 | 103800 | 1115729720 | 13440 | 13440 | 13440 | 13440 | 48 |
| 534 | 20240117 | 103700 | 1115084600 | 13450 | 13450 | 13450 | 13450 | 0 |
| 535 | 20240117 | 103600 | 1115084600 | 13450 | 13430 | 13450 | 13340 | 331 |
| 536 | 20240117 | 103500 | 1110645960 | 13430 | 13440 | 13440 | 13430 | 16 |
| 537 | 20240117 | 103400 | 1110430930 | 13450 | 13450 | 13450 | 13450 | 36 |
| 538 | 20240117 | 103300 | 1109946730 | 13450 | 13450 | 13450 | 13450 | 4 |
| 539 | 20240117 | 103200 | 1109892930 | 13440 | 13460 | 13460 | 13440 | 77 |
| 540 | 20240117 | 103100 | 1108857190 | 13450 | 13450 | 13450 | 13450 | 36 |
| 541 | 20240117 | 103000 | 1108372990 | 13490 | 13490 | 13490 | 13490 | 5 |
| 542 | 20240117 | 102900 | 1108305540 | 13500 | 13500 | 13500 | 13500 | 1 |
| 543 | 20240117 | 102800 | 1108292040 | 13450 | 13510 | 13510 | 13450 | 167 |
| 544 | 20240117 | 102700 | 1106045830 | 13450 | 13450 | 13450 | 13440 | 740 |
| 545 | 20240117 | 102600 | 1096092840 | 13450 | 13450 | 13450 | 13450 | 1 |
| 546 | 20240117 | 102500 | 1096079390 | 13510 | 13470 | 13510 | 13470 | 181 |
| 547 | 20240117 | 102400 | 1093638820 | 13460 | 13450 | 13460 | 13450 | 302 |
| 548 | 20240117 | 102300 | 1089573920 | 13440 | 13410 | 13440 | 13410 | 368 |
| 549 | 20240117 | 102200 | 1084636050 | 13410 | 13440 | 13440 | 13410 | 52 |
| 550 | 20240117 | 102100 | 1083938490 | 13440 | 13390 | 13440 | 13390 | 733 |
| 551 | 20240117 | 102000 | 1074113960 | 13390 | 13370 | 13390 | 13320 | 395 |
| 552 | 20240117 | 101900 | 1068829640 | 13370 | 13370 | 13370 | 13370 | 36 |
| 553 | 20240117 | 101800 | 1068348320 | 13280 | 13370 | 13370 | 13280 | 270 |
| 554 | 20240117 | 101700 | 1064760240 | 13300 | 13290 | 13330 | 13290 | 750 |
| 555 | 20240117 | 101600 | 1054765380 | 13290 | 13290 | 13290 | 13270 | 212 |
| 556 | 20240117 | 101500 | 1051950200 | 13290 | 13290 | 13290 | 13290 | 0 |
| 557 | 20240117 | 101400 | 1051950200 | 13290 | 13300 | 13300 | 13270 | 544 |
| 558 | 20240117 | 101300 | 1044727790 | 13360 | 13360 | 13360 | 13360 | 10 |
| 559 | 20240117 | 101200 | 1044594190 | 13370 | 13370 | 13370 | 13370 | 2 |
| 560 | 20240117 | 101100 | 1044567450 | 13310 | 13280 | 13310 | 13260 | 6514 |
| 561 | 20240117 | 101000 | 958185150 | 13260 | 13310 | 13360 | 13260 | 2772 |
| 562 | 20240117 | 100900 | 921369710 | 13400 | 13390 | 13400 | 13250 | 2719 |
| 563 | 20240117 | 100800 | 885151570 | 13390 | 13390 | 13390 | 13390 | 99 |
| 564 | 20240117 | 100700 | 883825960 | 13400 | 13400 | 13400 | 13400 | 142 |
| 565 | 20240117 | 100600 | 881923160 | 13380 | 13390 | 13390 | 13330 | 941 |
| 566 | 20240117 | 100500 | 869341270 | 13390 | 13410 | 13410 | 13390 | 807 |
| 567 | 20240117 | 100400 | 858529240 | 13420 | 13460 | 13460 | 13420 | 2655 |
| 568 | 20240117 | 100300 | 822845780 | 13510 | 13460 | 13510 | 13460 | 309 |
| 569 | 20240117 | 100200 | 818675090 | 13460 | 13460 | 13460 | 13460 | 0 |
| 570 | 20240117 | 100100 | 818675090 | 13460 | 13480 | 13480 | 13460 | 1534 |
| 571 | 20240117 | 100000 | 798016550 | 13490 | 13510 | 13510 | 13490 | 325 |
| 572 | 20240117 | 095900 | 793632280 | 13490 | 13510 | 13510 | 13490 | 101 |
| 573 | 20240117 | 095800 | 792267790 | 13510 | 13540 | 13540 | 13500 | 2150 |
| 574 | 20240117 | 095700 | 763209800 | 13540 | 13540 | 13540 | 13540 | 15 |
| 575 | 20240117 | 095600 | 763006700 | 13540 | 13530 | 13540 | 13520 | 61 |
| 576 | 20240117 | 095500 | 762181390 | 13530 | 13530 | 13530 | 13530 | 28 |
| 577 | 20240117 | 095400 | 761802550 | 13510 | 13520 | 13520 | 13510 | 784 |
| 578 | 20240117 | 095300 | 751203340 | 13530 | 13530 | 13530 | 13530 | 54 |
| 579 | 20240117 | 095200 | 750472720 | 13530 | 13550 | 13550 | 13530 | 1848 |
| 580 | 20240117 | 095100 | 725462760 | 13550 | 13550 | 13550 | 13550 | 0 |
| 581 | 20240117 | 095000 | 725462760 | 13550 | 13560 | 13560 | 13550 | 2293 |
| 582 | 20240117 | 094900 | 694369950 | 13560 | 13570 | 13570 | 13560 | 16 |
| 583 | 20240117 | 094800 | 694152880 | 13570 | 13570 | 13570 | 13560 | 587 |
| 584 | 20240117 | 094700 | 686188880 | 13620 | 13620 | 13620 | 13620 | 10 |
| 585 | 20240117 | 094600 | 686052680 | 13570 | 13570 | 13570 | 13570 | 79 |
| 586 | 20240117 | 094500 | 684980650 | 13570 | 13620 | 13620 | 13570 | 401 |
| 587 | 20240117 | 094400 | 679539030 | 13560 | 13570 | 13570 | 13550 | 171 |
| 588 | 20240117 | 094300 | 677221020 | 13710 | 13570 | 13710 | 13540 | 800 |
| 589 | 20240117 | 094200 | 666373790 | 13550 | 13590 | 13590 | 13550 | 87 |
| 590 | 20240117 | 094100 | 665194640 | 13590 | 13590 | 13590 | 13590 | 58 |
| 591 | 20240117 | 094000 | 664406420 | 13590 | 13590 | 13590 | 13590 | 28 |
| 592 | 20240117 | 093900 | 664025900 | 13590 | 13590 | 13590 | 13590 | 24 |
| 593 | 20240117 | 093800 | 663699740 | 13590 | 13570 | 13590 | 13570 | 412 |
| 594 | 20240117 | 093700 | 658108580 | 13510 | 13510 | 13510 | 13510 | 1 |
| 595 | 20240117 | 093600 | 658095070 | 13500 | 13500 | 13500 | 13500 | 0 |
| 596 | 20240117 | 093500 | 658095070 | 13500 | 13500 | 13500 | 13500 | 169 |
| 597 | 20240117 | 093400 | 655813570 | 13490 | 13550 | 13550 | 13490 | 1249 |
| 598 | 20240117 | 093300 | 638943780 | 13500 | 13490 | 13500 | 13490 | 145 |
| 599 | 20240117 | 093200 | 636987530 | 13490 | 13510 | 13510 | 13480 | 1437 |
| 600 | 20240117 | 093100 | 617595120 | 13510 | 13560 | 13590 | 13500 | 2115 |
| 601 | 20240117 | 093000 | 588998690 | 13590 | 13590 | 13600 | 13570 | 986 |
| 602 | 20240117 | 092900 | 575600680 | 13580 | 13630 | 13630 | 13580 | 2480 |
| 603 | 20240117 | 092800 | 541877260 | 13630 | 13620 | 13640 | 13620 | 10 |
| 604 | 20240117 | 092700 | 541740970 | 13640 | 13650 | 13650 | 13640 | 113 |
| 605 | 20240117 | 092600 | 540199640 | 13640 | 13610 | 13640 | 13600 | 201 |
| 606 | 20240117 | 092500 | 537461520 | 13610 | 13720 | 13720 | 13600 | 3374 |
| 607 | 20240117 | 092400 | 491368480 | 13730 | 13740 | 13750 | 13730 | 1731 |
| 608 | 20240117 | 092300 | 467586130 | 13740 | 13750 | 13760 | 13740 | 1629 |
| 609 | 20240117 | 092200 | 445190310 | 13750 | 13790 | 13790 | 13750 | 496 |
| 610 | 20240117 | 092100 | 438361700 | 13790 | 13790 | 13790 | 13780 | 204 |
| 611 | 20240117 | 092000 | 435548560 | 13790 | 13780 | 13790 | 13740 | 797 |
| 612 | 20240117 | 091900 | 424582450 | 13820 | 13820 | 13820 | 13760 | 524 |
| 613 | 20240117 | 091800 | 417370770 | 13760 | 13820 | 13820 | 13760 | 848 |
| 614 | 20240117 | 091700 | 405693800 | 13780 | 13820 | 13820 | 13740 | 79 |
| 615 | 20240117 | 091600 | 404605660 | 13740 | 13780 | 13850 | 13670 | 2798 |
| 616 | 20240117 | 091500 | 366166730 | 13780 | 13930 | 13960 | 13780 | 3182 |
| 617 | 20240117 | 091400 | 321914030 | 13930 | 14020 | 14050 | 13920 | 4848 |
| 618 | 20240117 | 091300 | 254158270 | 14020 | 13920 | 14020 | 13920 | 7385 |
| 619 | 20240117 | 091200 | 150943180 | 13910 | 13720 | 13920 | 13720 | 3759 |
| 620 | 20240117 | 091100 | 99072230 | 13680 | 13660 | 13680 | 13660 | 74 |
| 621 | 20240117 | 091000 | 98060810 | 13650 | 13640 | 13650 | 13640 | 1114 |
| 622 | 20240117 | 090900 | 82855400 | 13650 | 13740 | 13750 | 13650 | 865 |
| 623 | 20240117 | 090800 | 71010380 | 13750 | 13700 | 13780 | 13700 | 1844 |
| 624 | 20240117 | 090700 | 45659070 | 13690 | 13600 | 13690 | 13600 | 1285 |
| 625 | 20240117 | 090600 | 28139380 | 13600 | 13590 | 13600 | 13590 | 100 |
| 626 | 20240117 | 090500 | 26780040 | 13630 | 13630 | 13630 | 13630 | 5 |
| 627 | 20240117 | 090400 | 26711890 | 13620 | 13650 | 13650 | 13620 | 154 |
| 628 | 20240117 | 090300 | 24614110 | 13650 | 13670 | 13680 | 13630 | 471 |
| 629 | 20240117 | 090200 | 18185150 | 13660 | 13530 | 13660 | 13530 | 378 |
| 630 | 20240117 | 090100 | 13043270 | 13510 | 13510 | 13510 | 13510 | 30 |
| 631 | 20240117 | 090000 | 12637970 | 13500 | 13560 | 13580 | 13500 | 931 |