33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 3 | 20240119 | 191600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 4 | 20240119 | 191500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 5 | 20240119 | 191400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 6 | 20240119 | 191300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 7 | 20240119 | 191200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 8 | 20240119 | 191100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 9 | 20240119 | 191000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 10 | 20240119 | 190900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 11 | 20240119 | 190800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 12 | 20240119 | 190700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 13 | 20240119 | 190600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 14 | 20240119 | 190500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 15 | 20240119 | 190400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 16 | 20240119 | 190300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 17 | 20240119 | 190200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 18 | 20240119 | 190100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 19 | 20240119 | 190000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 20 | 20240119 | 185900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 21 | 20240119 | 185800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 22 | 20240119 | 185700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 23 | 20240119 | 185600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 24 | 20240119 | 185500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 25 | 20240119 | 185400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 26 | 20240119 | 185300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 27 | 20240119 | 185200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 28 | 20240119 | 185100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 29 | 20240119 | 185000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 30 | 20240119 | 184900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 31 | 20240119 | 184800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 32 | 20240119 | 184700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 33 | 20240119 | 184600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 34 | 20240119 | 184500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 35 | 20240119 | 184400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 36 | 20240119 | 184300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 37 | 20240119 | 184200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 38 | 20240119 | 184100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 39 | 20240119 | 184000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 40 | 20240119 | 183900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 41 | 20240119 | 183800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 42 | 20240119 | 183700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 43 | 20240119 | 183600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 44 | 20240119 | 183500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 45 | 20240119 | 183400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 46 | 20240119 | 183300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 47 | 20240119 | 183200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 48 | 20240119 | 183100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 49 | 20240119 | 183000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 50 | 20240119 | 182900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 51 | 20240119 | 182800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 52 | 20240119 | 182700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 53 | 20240119 | 182600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 54 | 20240119 | 182500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 55 | 20240119 | 182400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 56 | 20240119 | 182300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 57 | 20240119 | 182200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 58 | 20240119 | 182100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 59 | 20240119 | 182000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 60 | 20240119 | 181900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 61 | 20240119 | 181800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 62 | 20240119 | 181700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 63 | 20240119 | 181600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 64 | 20240119 | 181500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 65 | 20240119 | 181400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 66 | 20240119 | 181300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 67 | 20240119 | 181200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 68 | 20240119 | 181100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 69 | 20240119 | 181000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 70 | 20240119 | 180900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 71 | 20240119 | 180800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 72 | 20240119 | 180700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 73 | 20240119 | 180600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 74 | 20240119 | 180500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 75 | 20240119 | 180400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 76 | 20240119 | 180300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 77 | 20240119 | 180200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 78 | 20240119 | 180100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 79 | 20240119 | 180000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 80 | 20240119 | 175900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 81 | 20240119 | 175800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 82 | 20240119 | 175700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 83 | 20240119 | 175600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 84 | 20240119 | 175500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 85 | 20240119 | 175400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 86 | 20240119 | 175300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 87 | 20240119 | 175200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 88 | 20240119 | 175100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 89 | 20240119 | 175000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 90 | 20240119 | 174900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 91 | 20240119 | 174800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 92 | 20240119 | 174700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 93 | 20240119 | 174600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 94 | 20240119 | 174500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 95 | 20240119 | 174400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 96 | 20240119 | 174300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 97 | 20240119 | 174200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 98 | 20240119 | 174100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 99 | 20240119 | 174000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 100 | 20240119 | 173900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 101 | 20240119 | 173800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 102 | 20240119 | 173700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 103 | 20240119 | 173600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 104 | 20240119 | 173500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 105 | 20240119 | 173400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 106 | 20240119 | 173300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 107 | 20240119 | 173200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 108 | 20240119 | 173100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 109 | 20240119 | 173000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 110 | 20240119 | 172900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 111 | 20240119 | 172800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 112 | 20240119 | 172700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 113 | 20240119 | 172600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 114 | 20240119 | 172500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 115 | 20240119 | 172400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 116 | 20240119 | 172300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 117 | 20240119 | 172200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 118 | 20240119 | 172100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 119 | 20240119 | 172000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 120 | 20240119 | 171900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 121 | 20240119 | 171800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 122 | 20240119 | 171700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 123 | 20240119 | 171600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 124 | 20240119 | 171500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 125 | 20240119 | 171400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 126 | 20240119 | 171300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 127 | 20240119 | 171200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 128 | 20240119 | 171100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 129 | 20240119 | 171000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 130 | 20240119 | 170900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 131 | 20240119 | 170800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 132 | 20240119 | 170700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 133 | 20240119 | 170600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 134 | 20240119 | 170500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 135 | 20240119 | 170400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 136 | 20240119 | 170300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 137 | 20240119 | 170200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 138 | 20240119 | 170100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 139 | 20240119 | 170000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 140 | 20240119 | 165900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 141 | 20240119 | 165800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 142 | 20240119 | 165700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 143 | 20240119 | 165600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 144 | 20240119 | 165500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 145 | 20240119 | 165400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 146 | 20240119 | 165300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 147 | 20240119 | 165200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 148 | 20240119 | 165100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 149 | 20240119 | 165000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 150 | 20240119 | 164900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 151 | 20240119 | 164800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 152 | 20240119 | 164700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 153 | 20240119 | 164600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 154 | 20240119 | 164500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 155 | 20240119 | 164400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 156 | 20240119 | 164300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 157 | 20240119 | 164200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 158 | 20240119 | 164100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 159 | 20240119 | 164000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 160 | 20240119 | 163900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 161 | 20240119 | 163800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 162 | 20240119 | 163700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 163 | 20240119 | 163600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 164 | 20240119 | 163500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 165 | 20240119 | 163400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 166 | 20240119 | 163300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 167 | 20240119 | 163200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 168 | 20240119 | 163100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 169 | 20240119 | 163000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 170 | 20240119 | 162900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 171 | 20240119 | 162800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 172 | 20240119 | 162700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 173 | 20240119 | 162600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 174 | 20240119 | 162500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 175 | 20240119 | 162400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 176 | 20240119 | 162300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 177 | 20240119 | 162200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 178 | 20240119 | 162100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 179 | 20240119 | 162000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 180 | 20240119 | 161900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 181 | 20240119 | 161800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 182 | 20240119 | 161700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 183 | 20240119 | 161600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 184 | 20240119 | 161500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 185 | 20240119 | 161400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 186 | 20240119 | 161300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 187 | 20240119 | 161200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 188 | 20240119 | 161100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 189 | 20240119 | 161000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 190 | 20240119 | 160900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 191 | 20240119 | 160800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 192 | 20240119 | 160700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 193 | 20240119 | 160600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 194 | 20240119 | 160500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 195 | 20240119 | 160400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 196 | 20240119 | 160300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 197 | 20240119 | 160200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 198 | 20240119 | 160100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 199 | 20240119 | 160000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 200 | 20240119 | 155900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 201 | 20240119 | 155800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 202 | 20240119 | 155700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 203 | 20240119 | 155600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 204 | 20240119 | 155500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 205 | 20240119 | 155400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 206 | 20240119 | 155300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 207 | 20240119 | 155200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 208 | 20240119 | 155100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 209 | 20240119 | 155000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 210 | 20240119 | 154900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 211 | 20240119 | 154800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 212 | 20240119 | 154700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 213 | 20240119 | 154600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 214 | 20240119 | 154500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 215 | 20240119 | 154400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 216 | 20240119 | 154300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 217 | 20240119 | 154200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 218 | 20240119 | 154100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 219 | 20240119 | 154000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 220 | 20240119 | 153900 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 221 | 20240119 | 153800 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 222 | 20240119 | 153700 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 223 | 20240119 | 153600 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 224 | 20240119 | 153500 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 225 | 20240119 | 153400 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 226 | 20240119 | 153300 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 227 | 20240119 | 153200 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 228 | 20240119 | 153100 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 0 |
| 229 | 20240119 | 153000 | 2086758100 | 11450 | 11450 | 11450 | 11450 | 1589 |
| 230 | 20240119 | 152900 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 231 | 20240119 | 152800 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 232 | 20240119 | 152700 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 233 | 20240119 | 152600 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 234 | 20240119 | 152500 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 235 | 20240119 | 152400 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 236 | 20240119 | 152300 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 237 | 20240119 | 152200 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 238 | 20240119 | 152100 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 239 | 20240119 | 152000 | 2068564050 | 11480 | 11480 | 11480 | 11480 | 0 |
| 240 | 20240119 | 151900 | 2068564050 | 11480 | 11530 | 11530 | 11450 | 1328 |
| 241 | 20240119 | 151800 | 2053316570 | 11530 | 11510 | 11530 | 11500 | 504 |
| 242 | 20240119 | 151700 | 2047509720 | 11520 | 11460 | 11550 | 11450 | 1530 |
| 243 | 20240119 | 151600 | 2029983830 | 11460 | 11510 | 11600 | 11450 | 1185 |
| 244 | 20240119 | 151500 | 2016355590 | 11510 | 11590 | 11590 | 11510 | 1572 |
| 245 | 20240119 | 151400 | 1998202750 | 11590 | 11630 | 11630 | 11590 | 268 |
| 246 | 20240119 | 151300 | 1995090100 | 11630 | 11650 | 11650 | 11610 | 348 |
| 247 | 20240119 | 151200 | 1991045260 | 11670 | 11660 | 11670 | 11640 | 38 |
| 248 | 20240119 | 151100 | 1990602200 | 11660 | 11600 | 11660 | 11600 | 312 |
| 249 | 20240119 | 151000 | 1986982760 | 11580 | 11570 | 11580 | 11550 | 734 |
| 250 | 20240119 | 150900 | 1978495440 | 11550 | 11590 | 11590 | 11550 | 398 |
| 251 | 20240119 | 150800 | 1973884670 | 11590 | 11690 | 11690 | 11590 | 684 |
| 252 | 20240119 | 150700 | 1965944360 | 11620 | 11700 | 11710 | 11620 | 973 |
| 253 | 20240119 | 150600 | 1954626610 | 11710 | 11670 | 11720 | 11660 | 268 |
| 254 | 20240119 | 150500 | 1951499060 | 11680 | 11730 | 11730 | 11680 | 2572 |
| 255 | 20240119 | 150400 | 1921426060 | 11730 | 11750 | 11750 | 11730 | 314 |
| 256 | 20240119 | 150300 | 1917742780 | 11760 | 11730 | 11760 | 11730 | 23 |
| 257 | 20240119 | 150200 | 1917472840 | 11730 | 11760 | 11760 | 11730 | 220 |
| 258 | 20240119 | 150100 | 1914888500 | 11750 | 11750 | 11750 | 11750 | 193 |
| 259 | 20240119 | 150000 | 1912620750 | 11740 | 11750 | 11750 | 11740 | 740 |
| 260 | 20240119 | 145900 | 1903926990 | 11790 | 11790 | 11790 | 11790 | 137 |
| 261 | 20240119 | 145800 | 1902311760 | 11790 | 11760 | 11790 | 11760 | 294 |
| 262 | 20240119 | 145700 | 1898848670 | 11760 | 11760 | 11760 | 11750 | 716 |
| 263 | 20240119 | 145600 | 1890431530 | 11760 | 11770 | 11770 | 11760 | 4 |
| 264 | 20240119 | 145500 | 1890384480 | 11790 | 11750 | 11790 | 11750 | 6 |
| 265 | 20240119 | 145400 | 1890313940 | 11750 | 11750 | 11750 | 11750 | 30 |
| 266 | 20240119 | 145300 | 1889961440 | 11750 | 11750 | 11750 | 11750 | 9 |
| 267 | 20240119 | 145200 | 1889855690 | 11750 | 11790 | 11870 | 11690 | 2142 |
| 268 | 20240119 | 145100 | 1864718450 | 11770 | 11770 | 11770 | 11770 | 90 |
| 269 | 20240119 | 145000 | 1863659150 | 11770 | 11760 | 11770 | 11760 | 51 |
| 270 | 20240119 | 144900 | 1863059290 | 11760 | 11760 | 11760 | 11760 | 25 |
| 271 | 20240119 | 144800 | 1862765290 | 11790 | 11790 | 11790 | 11790 | 18 |
| 272 | 20240119 | 144700 | 1862553070 | 11740 | 11750 | 11750 | 11740 | 100 |
| 273 | 20240119 | 144600 | 1861379050 | 11740 | 11760 | 11760 | 11740 | 860 |
| 274 | 20240119 | 144500 | 1851277100 | 11790 | 11790 | 11790 | 11790 | 0 |
| 275 | 20240119 | 144400 | 1851277100 | 11790 | 11790 | 11790 | 11790 | 1 |
| 276 | 20240119 | 144300 | 1851265310 | 11750 | 11760 | 11760 | 11750 | 226 |
| 277 | 20240119 | 144200 | 1848608170 | 11760 | 11770 | 11770 | 11760 | 437 |
| 278 | 20240119 | 144100 | 1843466790 | 11770 | 11850 | 11850 | 11770 | 184 |
| 279 | 20240119 | 144000 | 1841298370 | 11790 | 11840 | 11850 | 11790 | 140 |
| 280 | 20240119 | 143900 | 1839642570 | 11850 | 11840 | 11850 | 11840 | 14 |
| 281 | 20240119 | 143800 | 1839476680 | 11850 | 11790 | 11850 | 11770 | 37 |
| 282 | 20240119 | 143700 | 1839039480 | 11850 | 11840 | 11850 | 11840 | 51 |
| 283 | 20240119 | 143600 | 1838435400 | 11840 | 11840 | 11840 | 11840 | 43 |
| 284 | 20240119 | 143500 | 1837926280 | 11830 | 11820 | 11830 | 11820 | 44 |
| 285 | 20240119 | 143400 | 1837405870 | 11830 | 11830 | 11830 | 11830 | 1 |
| 286 | 20240119 | 143300 | 1837394040 | 11770 | 11770 | 11770 | 11770 | 4 |
| 287 | 20240119 | 143200 | 1837346960 | 11770 | 11770 | 11770 | 11770 | 9 |
| 288 | 20240119 | 143100 | 1837241030 | 11770 | 11770 | 11770 | 11760 | 130 |
| 289 | 20240119 | 143000 | 1835711770 | 11760 | 11760 | 11760 | 11760 | 150 |
| 290 | 20240119 | 142900 | 1833947770 | 11810 | 11810 | 11810 | 11810 | 81 |
| 291 | 20240119 | 142800 | 1832991160 | 11760 | 11770 | 11770 | 11760 | 647 |
| 292 | 20240119 | 142700 | 1825382280 | 11740 | 11740 | 11740 | 11740 | 0 |
| 293 | 20240119 | 142600 | 1825382280 | 11740 | 11790 | 11790 | 11740 | 475 |
| 294 | 20240119 | 142500 | 1819793560 | 11760 | 11790 | 11790 | 11760 | 685 |
| 295 | 20240119 | 142400 | 1811736640 | 11780 | 11780 | 11780 | 11780 | 26 |
| 296 | 20240119 | 142300 | 1811430360 | 11780 | 11840 | 11840 | 11780 | 811 |
| 297 | 20240119 | 142200 | 1801860470 | 11850 | 11850 | 11850 | 11850 | 0 |
| 298 | 20240119 | 142100 | 1801860470 | 11850 | 11850 | 11860 | 11850 | 19 |
| 299 | 20240119 | 142000 | 1801635270 | 11860 | 11870 | 11870 | 11850 | 207 |
| 300 | 20240119 | 141900 | 1799179660 | 11870 | 11870 | 11870 | 11870 | 51 |
| 301 | 20240119 | 141800 | 1798574290 | 11930 | 11930 | 11930 | 11930 | 1 |
| 302 | 20240119 | 141700 | 1798562360 | 11860 | 11860 | 11860 | 11860 | 200 |
| 303 | 20240119 | 141600 | 1796190360 | 11860 | 11860 | 11860 | 11860 | 0 |
| 304 | 20240119 | 141500 | 1796190360 | 11860 | 11860 | 11860 | 11860 | 95 |
| 305 | 20240119 | 141400 | 1795063660 | 11860 | 11980 | 11980 | 11860 | 167 |
| 306 | 20240119 | 141300 | 1793080100 | 11980 | 11870 | 11980 | 11870 | 77 |
| 307 | 20240119 | 141200 | 1792159370 | 11870 | 11870 | 11870 | 11870 | 53 |
| 308 | 20240119 | 141100 | 1791530260 | 11870 | 11860 | 12000 | 11860 | 116 |
| 309 | 20240119 | 141000 | 1790147700 | 11880 | 11880 | 11880 | 11880 | 2 |
| 310 | 20240119 | 140900 | 1790123940 | 11860 | 11860 | 11860 | 11860 | 291 |
| 311 | 20240119 | 140800 | 1786672680 | 11860 | 11870 | 11870 | 11860 | 148 |
| 312 | 20240119 | 140700 | 1784916400 | 11870 | 12000 | 12000 | 11870 | 11 |
| 313 | 20240119 | 140600 | 1784785700 | 11890 | 11890 | 12020 | 11890 | 140 |
| 314 | 20240119 | 140500 | 1783110520 | 11890 | 12030 | 12050 | 11890 | 169 |
| 315 | 20240119 | 140400 | 1781081600 | 12060 | 11830 | 12060 | 11830 | 366 |
| 316 | 20240119 | 140300 | 1776707050 | 11750 | 11780 | 11780 | 11750 | 1316 |
| 317 | 20240119 | 140200 | 1761223020 | 11780 | 11780 | 11780 | 11780 | 91 |
| 318 | 20240119 | 140100 | 1760151040 | 11780 | 11780 | 11780 | 11780 | 1 |
| 319 | 20240119 | 140000 | 1760139260 | 11830 | 11770 | 11830 | 11760 | 601 |
| 320 | 20240119 | 135900 | 1753069950 | 11830 | 11830 | 11830 | 11830 | 0 |
| 321 | 20240119 | 135800 | 1753069950 | 11830 | 11830 | 11830 | 11770 | 380 |
| 322 | 20240119 | 135700 | 1748582860 | 11830 | 11830 | 11880 | 11790 | 440 |
| 323 | 20240119 | 135600 | 1743389250 | 11880 | 11840 | 11880 | 11840 | 14 |
| 324 | 20240119 | 135500 | 1743222970 | 11830 | 11880 | 11880 | 11830 | 175 |
| 325 | 20240119 | 135400 | 1741149880 | 11960 | 11960 | 11960 | 11960 | 85 |
| 326 | 20240119 | 135300 | 1740133280 | 11830 | 11890 | 11890 | 11830 | 161 |
| 327 | 20240119 | 135200 | 1738226160 | 11890 | 11910 | 11910 | 11890 | 154 |
| 328 | 20240119 | 135100 | 1736394550 | 11910 | 11920 | 11920 | 11900 | 168 |
| 329 | 20240119 | 135000 | 1734392660 | 11940 | 11950 | 11950 | 11920 | 197 |
| 330 | 20240119 | 134900 | 1732042470 | 11950 | 11960 | 11960 | 11950 | 140 |
| 331 | 20240119 | 134800 | 1730368130 | 11960 | 11960 | 11960 | 11960 | 13 |
| 332 | 20240119 | 134700 | 1730212650 | 11970 | 11960 | 11970 | 11960 | 69 |
| 333 | 20240119 | 134600 | 1729387220 | 11970 | 11970 | 11970 | 11970 | 24 |
| 334 | 20240119 | 134500 | 1729099940 | 11970 | 12040 | 12040 | 11970 | 7 |
| 335 | 20240119 | 134400 | 1729016080 | 12040 | 11960 | 12040 | 11960 | 207 |
| 336 | 20240119 | 134300 | 1726525630 | 11960 | 11960 | 11960 | 11960 | 12 |
| 337 | 20240119 | 134200 | 1726382110 | 11960 | 11960 | 11960 | 11960 | 82 |
| 338 | 20240119 | 134100 | 1725401390 | 11950 | 11940 | 11950 | 11940 | 89 |
| 339 | 20240119 | 134000 | 1724338230 | 11940 | 11960 | 11960 | 11940 | 50 |
| 340 | 20240119 | 133900 | 1723740970 | 12040 | 11940 | 12040 | 11940 | 118 |
| 341 | 20240119 | 133800 | 1722323530 | 11940 | 11940 | 11940 | 11940 | 35 |
| 342 | 20240119 | 133700 | 1721905630 | 12000 | 11910 | 12000 | 11910 | 102 |
| 343 | 20240119 | 133600 | 1720681770 | 11910 | 11910 | 11910 | 11910 | 22 |
| 344 | 20240119 | 133500 | 1720419750 | 11910 | 11900 | 11910 | 11900 | 68 |
| 345 | 20240119 | 133400 | 1719610230 | 11900 | 12000 | 12000 | 11890 | 327 |
| 346 | 20240119 | 133300 | 1715696330 | 12000 | 12030 | 12030 | 11990 | 269 |
| 347 | 20240119 | 133200 | 1712467800 | 12040 | 12040 | 12070 | 12040 | 721 |
| 348 | 20240119 | 133100 | 1703776580 | 12020 | 12000 | 12050 | 12000 | 61 |
| 349 | 20240119 | 133000 | 1703043300 | 12000 | 12040 | 12040 | 12000 | 381 |
| 350 | 20240119 | 132900 | 1698456100 | 12040 | 12030 | 12050 | 12030 | 54 |
| 351 | 20240119 | 132800 | 1697805830 | 12020 | 12000 | 12040 | 12000 | 31 |
| 352 | 20240119 | 132700 | 1697433410 | 11990 | 12040 | 12040 | 11990 | 298 |
| 353 | 20240119 | 132600 | 1693857640 | 12050 | 12070 | 12070 | 11990 | 301 |
| 354 | 20240119 | 132500 | 1690236620 | 12000 | 12050 | 12080 | 12000 | 49 |
| 355 | 20240119 | 132400 | 1689646020 | 12030 | 11990 | 12030 | 11990 | 79 |
| 356 | 20240119 | 132300 | 1688698000 | 12000 | 11880 | 12030 | 11880 | 2019 |
| 357 | 20240119 | 132200 | 1664603170 | 11850 | 11850 | 11850 | 11850 | 10 |
| 358 | 20240119 | 132100 | 1664484670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 359 | 20240119 | 132000 | 1664484670 | 11830 | 11840 | 11840 | 11830 | 50 |
| 360 | 20240119 | 131900 | 1663892870 | 11840 | 11840 | 11840 | 11840 | 230 |
| 361 | 20240119 | 131800 | 1661169670 | 11880 | 11850 | 11880 | 11850 | 329 |
| 362 | 20240119 | 131700 | 1657268840 | 11850 | 11830 | 11850 | 11830 | 254 |
| 363 | 20240119 | 131600 | 1654259920 | 11850 | 11850 | 11850 | 11850 | 0 |
| 364 | 20240119 | 131500 | 1654259920 | 11850 | 11850 | 11850 | 11850 | 0 |
| 365 | 20240119 | 131400 | 1654259920 | 11850 | 11850 | 11850 | 11850 | 2 |
| 366 | 20240119 | 131300 | 1654236220 | 11850 | 11850 | 11850 | 11850 | 148 |
| 367 | 20240119 | 131200 | 1652482420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 368 | 20240119 | 131100 | 1652482420 | 11850 | 11850 | 11850 | 11850 | 0 |
| 369 | 20240119 | 131000 | 1652482420 | 11850 | 11840 | 11850 | 11840 | 301 |
| 370 | 20240119 | 130900 | 1648915790 | 11780 | 11790 | 11790 | 11780 | 300 |
| 371 | 20240119 | 130800 | 1645381410 | 11800 | 11800 | 11800 | 11800 | 0 |
| 372 | 20240119 | 130700 | 1645381410 | 11800 | 11800 | 11800 | 11800 | 221 |
| 373 | 20240119 | 130600 | 1642773610 | 11800 | 11800 | 11800 | 11800 | 11 |
| 374 | 20240119 | 130500 | 1642643810 | 11800 | 11800 | 11800 | 11780 | 53 |
| 375 | 20240119 | 130400 | 1642018510 | 11800 | 11800 | 11800 | 11800 | 26 |
| 376 | 20240119 | 130300 | 1641711710 | 11770 | 11800 | 11800 | 11770 | 123 |
| 377 | 20240119 | 130200 | 1640261550 | 11880 | 11880 | 11880 | 11880 | 0 |
| 378 | 20240119 | 130100 | 1640261550 | 11880 | 11880 | 11880 | 11880 | 0 |
| 379 | 20240119 | 130000 | 1640261550 | 11880 | 11880 | 11880 | 11880 | 0 |
| 380 | 20240119 | 125900 | 1640261550 | 11880 | 11880 | 11880 | 11880 | 1 |
| 381 | 20240119 | 125800 | 1640249670 | 11780 | 11820 | 11820 | 11780 | 207 |
| 382 | 20240119 | 125700 | 1637807780 | 11810 | 11810 | 11810 | 11810 | 0 |
| 383 | 20240119 | 125600 | 1637807780 | 11810 | 11810 | 11810 | 11810 | 1 |
| 384 | 20240119 | 125500 | 1637795970 | 11890 | 11890 | 11890 | 11890 | 31 |
| 385 | 20240119 | 125400 | 1637427380 | 11890 | 11880 | 11890 | 11880 | 2128 |
| 386 | 20240119 | 125300 | 1612126560 | 11850 | 11850 | 11850 | 11850 | 193 |
| 387 | 20240119 | 125200 | 1609839510 | 11790 | 11790 | 11790 | 11790 | 3 |
| 388 | 20240119 | 125100 | 1609804140 | 11790 | 11790 | 11790 | 11770 | 468 |
| 389 | 20240119 | 125000 | 1604287920 | 11790 | 11790 | 11790 | 11790 | 0 |
| 390 | 20240119 | 124900 | 1604287920 | 11790 | 11790 | 11790 | 11790 | 1 |
| 391 | 20240119 | 124800 | 1604276130 | 11770 | 11770 | 11770 | 11770 | 29 |
| 392 | 20240119 | 124700 | 1603934800 | 11770 | 11790 | 11790 | 11770 | 42 |
| 393 | 20240119 | 124600 | 1603439720 | 11790 | 11780 | 11790 | 11770 | 1331 |
| 394 | 20240119 | 124500 | 1587752290 | 11790 | 11790 | 11790 | 11790 | 10 |
| 395 | 20240119 | 124400 | 1587634390 | 11790 | 11770 | 11790 | 11770 | 251 |
| 396 | 20240119 | 124300 | 1584679200 | 11770 | 11790 | 11790 | 11770 | 624 |
| 397 | 20240119 | 124200 | 1577328050 | 11790 | 11790 | 11790 | 11790 | 36 |
| 398 | 20240119 | 124100 | 1576903610 | 11830 | 11830 | 11830 | 11830 | 0 |
| 399 | 20240119 | 124000 | 1576903610 | 11830 | 11830 | 11830 | 11830 | 105 |
| 400 | 20240119 | 123900 | 1575661460 | 11830 | 11830 | 11830 | 11830 | 1 |
| 401 | 20240119 | 123800 | 1575649630 | 11780 | 11780 | 11780 | 11780 | 6 |
| 402 | 20240119 | 123700 | 1575578950 | 11840 | 11830 | 11840 | 11830 | 4 |
| 403 | 20240119 | 123600 | 1575531600 | 11840 | 11840 | 11840 | 11840 | 15 |
| 404 | 20240119 | 123500 | 1575354000 | 11840 | 11780 | 11840 | 11780 | 39 |
| 405 | 20240119 | 123400 | 1574894160 | 11780 | 11780 | 11780 | 11780 | 371 |
| 406 | 20240119 | 123300 | 1570523780 | 11770 | 11780 | 11780 | 11770 | 140 |
| 407 | 20240119 | 123200 | 1568874590 | 11780 | 11780 | 11780 | 11770 | 90 |
| 408 | 20240119 | 123100 | 1567814460 | 11780 | 11780 | 11780 | 11780 | 1889 |
| 409 | 20240119 | 123000 | 1545562040 | 11780 | 11780 | 11780 | 11780 | 189 |
| 410 | 20240119 | 122900 | 1543335620 | 11780 | 11780 | 11780 | 11770 | 5 |
| 411 | 20240119 | 122800 | 1543276730 | 11780 | 11780 | 11780 | 11780 | 92 |
| 412 | 20240119 | 122700 | 1542192970 | 11770 | 11780 | 11780 | 11770 | 65 |
| 413 | 20240119 | 122600 | 1541427280 | 11780 | 11780 | 11780 | 11780 | 137 |
| 414 | 20240119 | 122500 | 1539813420 | 11770 | 11770 | 11770 | 11770 | 0 |
| 415 | 20240119 | 122400 | 1539813420 | 11770 | 11770 | 11770 | 11770 | 2039 |
| 416 | 20240119 | 122300 | 1515814390 | 11770 | 11780 | 11780 | 11770 | 884 |
| 417 | 20240119 | 122200 | 1505409090 | 11780 | 11780 | 11800 | 11780 | 1078 |
| 418 | 20240119 | 122100 | 1492709680 | 11880 | 11870 | 11880 | 11720 | 1112 |
| 419 | 20240119 | 122000 | 1479568930 | 11880 | 11880 | 11880 | 11880 | 5 |
| 420 | 20240119 | 121900 | 1479509530 | 11880 | 11880 | 11880 | 11880 | 34 |
| 421 | 20240119 | 121800 | 1479105610 | 11880 | 11880 | 11880 | 11880 | 79 |
| 422 | 20240119 | 121700 | 1478167090 | 11890 | 11890 | 11890 | 11890 | 26 |
| 423 | 20240119 | 121600 | 1477857950 | 11940 | 11940 | 11940 | 11940 | 0 |
| 424 | 20240119 | 121500 | 1477857950 | 11940 | 11900 | 11940 | 11900 | 406 |
| 425 | 20240119 | 121400 | 1473026510 | 11900 | 11900 | 11900 | 11900 | 0 |
| 426 | 20240119 | 121300 | 1473026510 | 11900 | 11910 | 11910 | 11900 | 131 |
| 427 | 20240119 | 121200 | 1471466610 | 11920 | 11920 | 11920 | 11920 | 130 |
| 428 | 20240119 | 121100 | 1469917010 | 11920 | 11920 | 11920 | 11920 | 1 |
| 429 | 20240119 | 121000 | 1469905090 | 11920 | 11920 | 11920 | 11920 | 0 |
| 430 | 20240119 | 120900 | 1469905090 | 11920 | 11920 | 11920 | 11920 | 0 |
| 431 | 20240119 | 120800 | 1469905090 | 11920 | 11920 | 11920 | 11920 | 0 |
| 432 | 20240119 | 120700 | 1469905090 | 11920 | 11920 | 11920 | 11920 | 0 |
| 433 | 20240119 | 120600 | 1469905090 | 11920 | 11920 | 11920 | 11920 | 0 |
| 434 | 20240119 | 120500 | 1469905090 | 11920 | 11920 | 11920 | 11920 | 0 |
| 435 | 20240119 | 120400 | 1469905090 | 11920 | 11920 | 11920 | 11920 | 0 |
| 436 | 20240119 | 120300 | 1469905090 | 11920 | 11950 | 11950 | 11920 | 50 |
| 437 | 20240119 | 120200 | 1469308580 | 12080 | 12080 | 12080 | 12080 | 11 |
| 438 | 20240119 | 120100 | 1469175700 | 12080 | 11990 | 12080 | 11990 | 291 |
| 439 | 20240119 | 120000 | 1465682510 | 11980 | 11910 | 11980 | 11910 | 60 |
| 440 | 20240119 | 115900 | 1464965020 | 11910 | 11910 | 11910 | 11910 | 51 |
| 441 | 20240119 | 115800 | 1464357610 | 11900 | 11930 | 11970 | 11900 | 112 |
| 442 | 20240119 | 115700 | 1463018620 | 11930 | 11870 | 11930 | 11870 | 25 |
| 443 | 20240119 | 115600 | 1462720780 | 11870 | 11900 | 11900 | 11870 | 99 |
| 444 | 20240119 | 115500 | 1461542890 | 11860 | 11860 | 11860 | 11860 | 1 |
| 445 | 20240119 | 115400 | 1461531030 | 11890 | 11890 | 11890 | 11890 | 10 |
| 446 | 20240119 | 115300 | 1461412130 | 11900 | 11890 | 11900 | 11890 | 65 |
| 447 | 20240119 | 115200 | 1460638650 | 11890 | 11890 | 11890 | 11890 | 9 |
| 448 | 20240119 | 115100 | 1460531640 | 11890 | 11890 | 11890 | 11890 | 52 |
| 449 | 20240119 | 115000 | 1459913360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 450 | 20240119 | 114900 | 1459913360 | 11890 | 11900 | 11900 | 11890 | 20 |
| 451 | 20240119 | 114800 | 1459675460 | 11850 | 11850 | 11850 | 11850 | 38 |
| 452 | 20240119 | 114700 | 1459225160 | 11850 | 11860 | 11920 | 11850 | 63 |
| 453 | 20240119 | 114600 | 1458477950 | 11860 | 11860 | 11860 | 11860 | 64 |
| 454 | 20240119 | 114500 | 1457718910 | 11860 | 11880 | 11880 | 11860 | 299 |
| 455 | 20240119 | 114400 | 1454170820 | 11940 | 11940 | 11940 | 11940 | 0 |
| 456 | 20240119 | 114300 | 1454170820 | 11940 | 11940 | 11940 | 11880 | 31 |
| 457 | 20240119 | 114200 | 1453800740 | 11940 | 11900 | 11940 | 11900 | 61 |
| 458 | 20240119 | 114100 | 1453074000 | 11930 | 11930 | 11930 | 11930 | 9 |
| 459 | 20240119 | 114000 | 1452966630 | 11930 | 11930 | 11930 | 11870 | 27 |
| 460 | 20240119 | 113900 | 1452644760 | 11860 | 11900 | 11900 | 11860 | 60 |
| 461 | 20240119 | 113800 | 1451931860 | 11890 | 11900 | 11900 | 11890 | 220 |
| 462 | 20240119 | 113700 | 1449315860 | 11900 | 11900 | 11900 | 11900 | 0 |
| 463 | 20240119 | 113600 | 1449315860 | 11900 | 11900 | 11900 | 11900 | 10 |
| 464 | 20240119 | 113500 | 1449196860 | 11900 | 11900 | 11900 | 11900 | 15 |
| 465 | 20240119 | 113400 | 1449018360 | 11900 | 11890 | 11900 | 11890 | 9 |
| 466 | 20240119 | 113300 | 1448911280 | 11900 | 11900 | 11900 | 11900 | 29 |
| 467 | 20240119 | 113200 | 1448566180 | 11900 | 11900 | 11900 | 11900 | 14 |
| 468 | 20240119 | 113100 | 1448399580 | 11900 | 11900 | 11900 | 11890 | 760 |
| 469 | 20240119 | 113000 | 1439356580 | 11900 | 11920 | 11920 | 11900 | 355 |
| 470 | 20240119 | 112900 | 1435126860 | 11920 | 11920 | 11920 | 11920 | 7 |
| 471 | 20240119 | 112800 | 1435043420 | 11960 | 11910 | 11960 | 11910 | 83 |
| 472 | 20240119 | 112700 | 1434052490 | 11960 | 11960 | 11960 | 11960 | 10 |
| 473 | 20240119 | 112600 | 1433932890 | 11890 | 11890 | 11890 | 11890 | 0 |
| 474 | 20240119 | 112500 | 1433932890 | 11890 | 11890 | 11890 | 11890 | 36 |
| 475 | 20240119 | 112400 | 1433504850 | 11890 | 11890 | 11890 | 11890 | 32 |
| 476 | 20240119 | 112300 | 1433124370 | 11850 | 11850 | 11850 | 11850 | 115 |
| 477 | 20240119 | 112200 | 1431761620 | 11890 | 11910 | 11910 | 11890 | 115 |
| 478 | 20240119 | 112100 | 1430393070 | 11910 | 11910 | 11910 | 11910 | 86 |
| 479 | 20240119 | 112000 | 1429368810 | 11910 | 11980 | 11980 | 11910 | 24 |
| 480 | 20240119 | 111900 | 1429082080 | 11980 | 11990 | 11990 | 11980 | 101 |
| 481 | 20240119 | 111800 | 1427871300 | 11990 | 11980 | 12000 | 11980 | 156 |
| 482 | 20240119 | 111700 | 1426000710 | 11990 | 11960 | 12000 | 11960 | 1732 |
| 483 | 20240119 | 111600 | 1405240180 | 11970 | 11940 | 11970 | 11940 | 110 |
| 484 | 20240119 | 111500 | 1403924780 | 11960 | 11960 | 11960 | 11960 | 88 |
| 485 | 20240119 | 111400 | 1402872300 | 11960 | 11900 | 11970 | 11900 | 372 |
| 486 | 20240119 | 111300 | 1398433210 | 11890 | 11850 | 11890 | 11850 | 12 |
| 487 | 20240119 | 111200 | 1398290610 | 11900 | 11900 | 11900 | 11900 | 0 |
| 488 | 20240119 | 111100 | 1398290610 | 11900 | 11900 | 11900 | 11900 | 10 |
| 489 | 20240119 | 111000 | 1398171610 | 11900 | 11900 | 11900 | 11900 | 1 |
| 490 | 20240119 | 110900 | 1398159710 | 11910 | 11910 | 11910 | 11910 | 11 |
| 491 | 20240119 | 110800 | 1398028700 | 11910 | 11900 | 11910 | 11900 | 48 |
| 492 | 20240119 | 110700 | 1397457180 | 11900 | 11900 | 11900 | 11900 | 0 |
| 493 | 20240119 | 110600 | 1397457180 | 11900 | 11860 | 11900 | 11800 | 972 |
| 494 | 20240119 | 110500 | 1385913550 | 11860 | 11860 | 11860 | 11800 | 13 |
| 495 | 20240119 | 110400 | 1385759430 | 11870 | 11870 | 11870 | 11870 | 0 |
| 496 | 20240119 | 110300 | 1385759430 | 11870 | 11800 | 11870 | 11800 | 39 |
| 497 | 20240119 | 110200 | 1385298600 | 11860 | 11860 | 11860 | 11860 | 46 |
| 498 | 20240119 | 110100 | 1384753040 | 11850 | 11850 | 11850 | 11850 | 0 |
| 499 | 20240119 | 110000 | 1384753040 | 11850 | 11860 | 11860 | 11850 | 12 |
| 500 | 20240119 | 105900 | 1384610730 | 11800 | 11800 | 11800 | 11800 | 200 |
| 501 | 20240119 | 105800 | 1382250730 | 11840 | 11850 | 11850 | 11840 | 110 |
| 502 | 20240119 | 105700 | 1380947960 | 11890 | 11890 | 11890 | 11890 | 14 |
| 503 | 20240119 | 105600 | 1380781500 | 11890 | 11860 | 11890 | 11850 | 152 |
| 504 | 20240119 | 105500 | 1378979440 | 11860 | 11890 | 11890 | 11860 | 24 |
| 505 | 20240119 | 105400 | 1378694440 | 11870 | 11850 | 11870 | 11850 | 72 |
| 506 | 20240119 | 105300 | 1377840140 | 11850 | 11780 | 11860 | 11780 | 2069 |
| 507 | 20240119 | 105200 | 1353341540 | 11780 | 11700 | 11780 | 11700 | 1527 |
| 508 | 20240119 | 105100 | 1335370750 | 11760 | 11760 | 11760 | 11760 | 162 |
| 509 | 20240119 | 105000 | 1333465630 | 11700 | 11750 | 11750 | 11700 | 933 |
| 510 | 20240119 | 104900 | 1322527700 | 11740 | 11790 | 11790 | 11740 | 19 |
| 511 | 20240119 | 104800 | 1322304090 | 11800 | 11800 | 11800 | 11800 | 1 |
| 512 | 20240119 | 104700 | 1322292290 | 11800 | 11770 | 11800 | 11740 | 486 |
| 513 | 20240119 | 104600 | 1316580100 | 11840 | 11840 | 11840 | 11840 | 11 |
| 514 | 20240119 | 104500 | 1316449860 | 11760 | 11760 | 11760 | 11760 | 202 |
| 515 | 20240119 | 104400 | 1314074340 | 11840 | 11830 | 11840 | 11760 | 36 |
| 516 | 20240119 | 104300 | 1313648520 | 11830 | 11770 | 11830 | 11770 | 296 |
| 517 | 20240119 | 104200 | 1310154590 | 11780 | 11730 | 11780 | 11650 | 1298 |
| 518 | 20240119 | 104100 | 1294981500 | 11730 | 11790 | 11790 | 11730 | 1218 |
| 519 | 20240119 | 104000 | 1280693060 | 11730 | 11740 | 11740 | 11730 | 185 |
| 520 | 20240119 | 103900 | 1278522160 | 11740 | 11740 | 11740 | 11740 | 306 |
| 521 | 20240119 | 103800 | 1274929720 | 11760 | 11780 | 11790 | 11750 | 443 |
| 522 | 20240119 | 103700 | 1269718150 | 11760 | 11790 | 11790 | 11760 | 10 |
| 523 | 20240119 | 103600 | 1269600280 | 11730 | 11710 | 11730 | 11700 | 552 |
| 524 | 20240119 | 103500 | 1263129650 | 11710 | 11800 | 11800 | 11600 | 6781 |
| 525 | 20240119 | 103400 | 1183553950 | 11800 | 11810 | 11810 | 11800 | 414 |
| 526 | 20240119 | 103300 | 1178665780 | 11820 | 11860 | 11860 | 11820 | 169 |
| 527 | 20240119 | 103200 | 1176667360 | 11830 | 11830 | 11830 | 11830 | 116 |
| 528 | 20240119 | 103100 | 1175295080 | 11880 | 11830 | 11880 | 11830 | 12 |
| 529 | 20240119 | 103000 | 1175152620 | 11830 | 11890 | 11890 | 11830 | 606 |
| 530 | 20240119 | 102900 | 1167978780 | 11890 | 11890 | 11890 | 11890 | 73 |
| 531 | 20240119 | 102800 | 1167110810 | 11890 | 11890 | 11890 | 11890 | 11 |
| 532 | 20240119 | 102700 | 1166980020 | 11890 | 11890 | 11890 | 11890 | 0 |
| 533 | 20240119 | 102600 | 1166980020 | 11890 | 11890 | 11890 | 11890 | 10 |
| 534 | 20240119 | 102500 | 1166861120 | 11890 | 11890 | 11890 | 11890 | 5 |
| 535 | 20240119 | 102400 | 1166801670 | 11890 | 11840 | 11890 | 11840 | 20 |
| 536 | 20240119 | 102300 | 1166564320 | 11830 | 11840 | 11840 | 11830 | 451 |
| 537 | 20240119 | 102200 | 1161228410 | 11830 | 11830 | 11830 | 11830 | 709 |
| 538 | 20240119 | 102100 | 1152840940 | 11820 | 11900 | 11900 | 11820 | 144 |
| 539 | 20240119 | 102000 | 1151137470 | 11900 | 11830 | 11920 | 11830 | 132 |
| 540 | 20240119 | 101900 | 1149575030 | 11830 | 11830 | 11830 | 11830 | 12 |
| 541 | 20240119 | 101800 | 1149433070 | 11810 | 11820 | 11820 | 11810 | 133 |
| 542 | 20240119 | 101700 | 1147862330 | 11840 | 11850 | 11850 | 11800 | 172 |
| 543 | 20240119 | 101600 | 1145831440 | 11850 | 11840 | 11850 | 11820 | 483 |
| 544 | 20240119 | 101500 | 1140118950 | 11850 | 11940 | 11940 | 11850 | 577 |
| 545 | 20240119 | 101400 | 1133269550 | 11950 | 11950 | 11950 | 11950 | 11 |
| 546 | 20240119 | 101300 | 1133138100 | 11900 | 11890 | 11960 | 11890 | 68 |
| 547 | 20240119 | 101200 | 1132327110 | 11890 | 11910 | 11910 | 11890 | 144 |
| 548 | 20240119 | 101100 | 1130613190 | 11990 | 11990 | 11990 | 11910 | 248 |
| 549 | 20240119 | 101000 | 1127654710 | 11990 | 11990 | 11990 | 11990 | 53 |
| 550 | 20240119 | 100900 | 1127019240 | 11970 | 11970 | 11990 | 11950 | 45 |
| 551 | 20240119 | 100800 | 1126480530 | 12000 | 12000 | 12000 | 12000 | 12 |
| 552 | 20240119 | 100700 | 1126336530 | 11990 | 11940 | 11990 | 11940 | 213 |
| 553 | 20240119 | 100600 | 1123784160 | 11990 | 11980 | 11990 | 11980 | 226 |
| 554 | 20240119 | 100500 | 1121075010 | 11980 | 11980 | 11980 | 11980 | 2 |
| 555 | 20240119 | 100400 | 1121051050 | 11990 | 11900 | 11990 | 11900 | 120 |
| 556 | 20240119 | 100300 | 1119621250 | 11900 | 11900 | 12010 | 11900 | 1011 |
| 557 | 20240119 | 100200 | 1107578630 | 11900 | 11900 | 11900 | 11900 | 288 |
| 558 | 20240119 | 100100 | 1104151430 | 11900 | 11900 | 11900 | 11900 | 1315 |
| 559 | 20240119 | 100000 | 1088502930 | 11900 | 11890 | 11900 | 11890 | 160 |
| 560 | 20240119 | 095900 | 1086600220 | 11880 | 11890 | 11890 | 11820 | 533 |
| 561 | 20240119 | 095800 | 1080271330 | 11810 | 11830 | 11830 | 11810 | 1679 |
| 562 | 20240119 | 095700 | 1060410600 | 11890 | 11890 | 11900 | 11890 | 53 |
| 563 | 20240119 | 095600 | 1059780420 | 11800 | 11800 | 11800 | 11800 | 265 |
| 564 | 20240119 | 095500 | 1056653420 | 11800 | 11830 | 11830 | 11780 | 2460 |
| 565 | 20240119 | 095400 | 1027597910 | 11830 | 11910 | 11930 | 11820 | 3284 |
| 566 | 20240119 | 095300 | 988678090 | 11900 | 11980 | 11980 | 11900 | 110 |
| 567 | 20240119 | 095200 | 987365470 | 11970 | 11890 | 12050 | 11870 | 313 |
| 568 | 20240119 | 095100 | 983632760 | 11880 | 11920 | 11920 | 11880 | 85 |
| 569 | 20240119 | 095000 | 982621960 | 11920 | 11990 | 12060 | 11920 | 1296 |
| 570 | 20240119 | 094900 | 967150380 | 12000 | 12040 | 12040 | 12000 | 222 |
| 571 | 20240119 | 094800 | 964481500 | 12040 | 12010 | 12040 | 12010 | 49 |
| 572 | 20240119 | 094700 | 963891830 | 12020 | 12020 | 12020 | 12020 | 10 |
| 573 | 20240119 | 094600 | 963771630 | 12010 | 12000 | 12010 | 12000 | 242 |
| 574 | 20240119 | 094500 | 960867580 | 11990 | 11950 | 12000 | 11950 | 14 |
| 575 | 20240119 | 094400 | 960699910 | 12000 | 11940 | 12000 | 11940 | 196 |
| 576 | 20240119 | 094300 | 958357790 | 11940 | 12000 | 12000 | 11930 | 352 |
| 577 | 20240119 | 094200 | 954157220 | 12010 | 11990 | 12010 | 11900 | 605 |
| 578 | 20240119 | 094100 | 946915120 | 12000 | 12020 | 12020 | 12000 | 184 |
| 579 | 20240119 | 094000 | 944706270 | 12040 | 12060 | 12060 | 12000 | 741 |
| 580 | 20240119 | 093900 | 935805750 | 12060 | 12170 | 12170 | 12050 | 1527 |
| 581 | 20240119 | 093800 | 917299660 | 12170 | 12170 | 12180 | 12170 | 143 |
| 582 | 20240119 | 093700 | 915558990 | 12160 | 12150 | 12160 | 12130 | 150 |
| 583 | 20240119 | 093600 | 913737100 | 12160 | 12160 | 12160 | 12130 | 127 |
| 584 | 20240119 | 093500 | 912194130 | 12160 | 12170 | 12170 | 12130 | 403 |
| 585 | 20240119 | 093400 | 907296400 | 12160 | 12150 | 12190 | 12150 | 153 |
| 586 | 20240119 | 093300 | 905434050 | 12150 | 12100 | 12150 | 12100 | 74 |
| 587 | 20240119 | 093200 | 904535900 | 12090 | 12250 | 12250 | 12090 | 905 |
| 588 | 20240119 | 093100 | 893498160 | 12260 | 12070 | 12280 | 12070 | 2316 |
| 589 | 20240119 | 093000 | 865386750 | 12070 | 11970 | 12070 | 11970 | 338 |
| 590 | 20240119 | 092900 | 861326830 | 11940 | 11970 | 11970 | 11940 | 746 |
| 591 | 20240119 | 092800 | 852417680 | 11970 | 11890 | 12050 | 11890 | 2974 |
| 592 | 20240119 | 092700 | 817055410 | 11890 | 11880 | 11890 | 11850 | 238 |
| 593 | 20240119 | 092600 | 814229400 | 11880 | 11870 | 11890 | 11850 | 1039 |
| 594 | 20240119 | 092500 | 801885520 | 11870 | 11960 | 11980 | 11870 | 1848 |
| 595 | 20240119 | 092400 | 779873580 | 11980 | 12060 | 12060 | 11980 | 1315 |
| 596 | 20240119 | 092300 | 764090870 | 12130 | 12130 | 12170 | 12130 | 1356 |
| 597 | 20240119 | 092200 | 747634260 | 12130 | 12160 | 12290 | 12130 | 2560 |
| 598 | 20240119 | 092100 | 716385650 | 12170 | 11910 | 12290 | 11910 | 4539 |
| 599 | 20240119 | 092000 | 661854330 | 11910 | 11880 | 11910 | 11880 | 780 |
| 600 | 20240119 | 091900 | 652577710 | 11890 | 11860 | 11890 | 11860 | 101 |
| 601 | 20240119 | 091800 | 651379010 | 11840 | 11840 | 11860 | 11820 | 824 |
| 602 | 20240119 | 091700 | 641622290 | 11850 | 11850 | 11850 | 11810 | 384 |
| 603 | 20240119 | 091600 | 637074800 | 11850 | 11830 | 11850 | 11830 | 1949 |
| 604 | 20240119 | 091500 | 613986850 | 11830 | 11770 | 11830 | 11770 | 445 |
| 605 | 20240119 | 091400 | 608740510 | 11770 | 11740 | 11780 | 11730 | 634 |
| 606 | 20240119 | 091300 | 601293040 | 11730 | 11750 | 11750 | 11730 | 549 |
| 607 | 20240119 | 091200 | 594844570 | 11750 | 11740 | 11760 | 11740 | 1349 |
| 608 | 20240119 | 091100 | 579001700 | 11740 | 11860 | 11860 | 11710 | 3957 |
| 609 | 20240119 | 091000 | 532321200 | 11850 | 11910 | 12010 | 11850 | 2649 |
| 610 | 20240119 | 090900 | 500861100 | 11900 | 12030 | 12030 | 11900 | 999 |
| 611 | 20240119 | 090800 | 488958580 | 12030 | 12000 | 12040 | 11920 | 1535 |
| 612 | 20240119 | 090700 | 470509530 | 12000 | 11910 | 12030 | 11910 | 1070 |
| 613 | 20240119 | 090600 | 457664610 | 11910 | 11910 | 11920 | 11900 | 509 |
| 614 | 20240119 | 090500 | 451606900 | 11900 | 11870 | 12000 | 11850 | 8593 |
| 615 | 20240119 | 090400 | 349398950 | 11880 | 11990 | 12000 | 11850 | 5945 |
| 616 | 20240119 | 090300 | 278392540 | 11990 | 12030 | 12040 | 11900 | 9545 |
| 617 | 20240119 | 090200 | 164039780 | 12030 | 12080 | 12080 | 12030 | 3053 |
| 618 | 20240119 | 090100 | 127220680 | 12070 | 12190 | 12190 | 12050 | 2657 |
| 619 | 20240119 | 090000 | 95129340 | 12060 | 12120 | 12200 | 12050 | 7826 |