34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 3 | 20240119 | 193800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 4 | 20240119 | 193700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 5 | 20240119 | 193600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 6 | 20240119 | 193500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 7 | 20240119 | 193400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 8 | 20240119 | 193300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 9 | 20240119 | 193200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 10 | 20240119 | 193100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 11 | 20240119 | 193000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 12 | 20240119 | 192900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 13 | 20240119 | 192800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 14 | 20240119 | 192700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 15 | 20240119 | 192600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 16 | 20240119 | 192500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 17 | 20240119 | 192400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 18 | 20240119 | 192300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 19 | 20240119 | 192200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 20 | 20240119 | 192100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 21 | 20240119 | 192000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 22 | 20240119 | 191900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 23 | 20240119 | 191800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 24 | 20240119 | 191700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 25 | 20240119 | 191600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 26 | 20240119 | 191500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 27 | 20240119 | 191400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 28 | 20240119 | 191300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 29 | 20240119 | 191200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 30 | 20240119 | 191100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 31 | 20240119 | 191000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 32 | 20240119 | 190900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 33 | 20240119 | 190800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 34 | 20240119 | 190700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 35 | 20240119 | 190600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 36 | 20240119 | 190500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 37 | 20240119 | 190400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 38 | 20240119 | 190300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 39 | 20240119 | 190200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 40 | 20240119 | 190100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 41 | 20240119 | 190000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 42 | 20240119 | 185900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 43 | 20240119 | 185800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 44 | 20240119 | 185700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 45 | 20240119 | 185600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 46 | 20240119 | 185500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 47 | 20240119 | 185400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 48 | 20240119 | 185300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 49 | 20240119 | 185200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 50 | 20240119 | 185100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 51 | 20240119 | 185000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 52 | 20240119 | 184900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 53 | 20240119 | 184800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 54 | 20240119 | 184700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 55 | 20240119 | 184600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 56 | 20240119 | 184500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 57 | 20240119 | 184400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 58 | 20240119 | 184300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 59 | 20240119 | 184200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 60 | 20240119 | 184100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 61 | 20240119 | 184000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 62 | 20240119 | 183900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 63 | 20240119 | 183800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 64 | 20240119 | 183700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 65 | 20240119 | 183600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 66 | 20240119 | 183500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 67 | 20240119 | 183400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 68 | 20240119 | 183300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 69 | 20240119 | 183200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 70 | 20240119 | 183100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 71 | 20240119 | 183000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 72 | 20240119 | 182900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 73 | 20240119 | 182800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 74 | 20240119 | 182700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 75 | 20240119 | 182600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 76 | 20240119 | 182500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 77 | 20240119 | 182400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 78 | 20240119 | 182300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 79 | 20240119 | 182200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 80 | 20240119 | 182100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 81 | 20240119 | 182000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 82 | 20240119 | 181900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 83 | 20240119 | 181800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 84 | 20240119 | 181700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 85 | 20240119 | 181600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 86 | 20240119 | 181500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 87 | 20240119 | 181400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 88 | 20240119 | 181300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 89 | 20240119 | 181200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 90 | 20240119 | 181100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 91 | 20240119 | 181000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 92 | 20240119 | 180900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 93 | 20240119 | 180800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 94 | 20240119 | 180700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 95 | 20240119 | 180600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 96 | 20240119 | 180500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 97 | 20240119 | 180400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 98 | 20240119 | 180300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 99 | 20240119 | 180200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 100 | 20240119 | 180100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 101 | 20240119 | 180000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 102 | 20240119 | 175900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 103 | 20240119 | 175800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 104 | 20240119 | 175700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 105 | 20240119 | 175600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 106 | 20240119 | 175500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 107 | 20240119 | 175400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 108 | 20240119 | 175300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 109 | 20240119 | 175200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 110 | 20240119 | 175100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 111 | 20240119 | 175000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 112 | 20240119 | 174900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 113 | 20240119 | 174800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 114 | 20240119 | 174700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 115 | 20240119 | 174600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 116 | 20240119 | 174500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 117 | 20240119 | 174400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 118 | 20240119 | 174300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 119 | 20240119 | 174200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 120 | 20240119 | 174100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 121 | 20240119 | 174000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 122 | 20240119 | 173900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 123 | 20240119 | 173800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 124 | 20240119 | 173700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 125 | 20240119 | 173600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 126 | 20240119 | 173500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 127 | 20240119 | 173400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 128 | 20240119 | 173300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 129 | 20240119 | 173200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 130 | 20240119 | 173100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 131 | 20240119 | 173000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 132 | 20240119 | 172900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 133 | 20240119 | 172800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 134 | 20240119 | 172700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 135 | 20240119 | 172600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 136 | 20240119 | 172500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 137 | 20240119 | 172400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 138 | 20240119 | 172300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 139 | 20240119 | 172200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 140 | 20240119 | 172100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 141 | 20240119 | 172000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 142 | 20240119 | 171900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 143 | 20240119 | 171800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 144 | 20240119 | 171700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 145 | 20240119 | 171600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 146 | 20240119 | 171500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 147 | 20240119 | 171400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 148 | 20240119 | 171300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 149 | 20240119 | 171200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 150 | 20240119 | 171100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 151 | 20240119 | 171000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 152 | 20240119 | 170900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 153 | 20240119 | 170800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 154 | 20240119 | 170700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 155 | 20240119 | 170600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 156 | 20240119 | 170500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 157 | 20240119 | 170400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 158 | 20240119 | 170300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 159 | 20240119 | 170200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 160 | 20240119 | 170100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 161 | 20240119 | 170000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 162 | 20240119 | 165900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 163 | 20240119 | 165800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 164 | 20240119 | 165700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 165 | 20240119 | 165600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 166 | 20240119 | 165500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 167 | 20240119 | 165400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 168 | 20240119 | 165300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 169 | 20240119 | 165200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 170 | 20240119 | 165100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 171 | 20240119 | 165000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 172 | 20240119 | 164900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 173 | 20240119 | 164800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 174 | 20240119 | 164700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 175 | 20240119 | 164600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 176 | 20240119 | 164500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 177 | 20240119 | 164400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 178 | 20240119 | 164300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 179 | 20240119 | 164200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 180 | 20240119 | 164100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 181 | 20240119 | 164000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 182 | 20240119 | 163900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 183 | 20240119 | 163800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 184 | 20240119 | 163700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 185 | 20240119 | 163600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 186 | 20240119 | 163500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 187 | 20240119 | 163400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 188 | 20240119 | 163300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 189 | 20240119 | 163200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 190 | 20240119 | 163100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 191 | 20240119 | 163000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 192 | 20240119 | 162900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 193 | 20240119 | 162800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 194 | 20240119 | 162700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 195 | 20240119 | 162600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 196 | 20240119 | 162500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 197 | 20240119 | 162400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 198 | 20240119 | 162300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 199 | 20240119 | 162200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 200 | 20240119 | 162100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 201 | 20240119 | 162000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 202 | 20240119 | 161900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 203 | 20240119 | 161800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 204 | 20240119 | 161700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 205 | 20240119 | 161600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 206 | 20240119 | 161500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 207 | 20240119 | 161400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 208 | 20240119 | 161300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 209 | 20240119 | 161200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 210 | 20240119 | 161100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 211 | 20240119 | 161000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 212 | 20240119 | 160900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 213 | 20240119 | 160800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 214 | 20240119 | 160700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 215 | 20240119 | 160600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 216 | 20240119 | 160500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 217 | 20240119 | 160400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 218 | 20240119 | 160300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 219 | 20240119 | 160200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 220 | 20240119 | 160100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 221 | 20240119 | 160000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 222 | 20240119 | 155900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 223 | 20240119 | 155800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 224 | 20240119 | 155700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 225 | 20240119 | 155600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 226 | 20240119 | 155500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 227 | 20240119 | 155400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 228 | 20240119 | 155300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 229 | 20240119 | 155200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 230 | 20240119 | 155100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 231 | 20240119 | 155000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 232 | 20240119 | 154900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 233 | 20240119 | 154800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 234 | 20240119 | 154700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 235 | 20240119 | 154600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 236 | 20240119 | 154500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 237 | 20240119 | 154400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 238 | 20240119 | 154300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 239 | 20240119 | 154200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 240 | 20240119 | 154100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 241 | 20240119 | 154000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 242 | 20240119 | 153900 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 243 | 20240119 | 153800 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 244 | 20240119 | 153700 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 245 | 20240119 | 153600 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 246 | 20240119 | 153500 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 247 | 20240119 | 153400 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 248 | 20240119 | 153300 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 249 | 20240119 | 153200 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 250 | 20240119 | 153100 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 251 | 20240119 | 153000 | 1342928660 | 10400 | 10400 | 10400 | 10400 | 1061 |
| 252 | 20240119 | 152900 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 253 | 20240119 | 152800 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 254 | 20240119 | 152700 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 255 | 20240119 | 152600 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 256 | 20240119 | 152500 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 257 | 20240119 | 152400 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 258 | 20240119 | 152300 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 259 | 20240119 | 152200 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 260 | 20240119 | 152100 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 261 | 20240119 | 152000 | 1331894260 | 10400 | 10400 | 10400 | 10400 | 0 |
| 262 | 20240119 | 151900 | 1331894260 | 10400 | 10390 | 10400 | 10390 | 78 |
| 263 | 20240119 | 151800 | 1331083330 | 10390 | 10390 | 10400 | 10390 | 664 |
| 264 | 20240119 | 151700 | 1324179990 | 10400 | 10400 | 10400 | 10390 | 828 |
| 265 | 20240119 | 151600 | 1315569840 | 10400 | 10390 | 10400 | 10390 | 116 |
| 266 | 20240119 | 151500 | 1314363980 | 10380 | 10380 | 10380 | 10380 | 299 |
| 267 | 20240119 | 151400 | 1311260360 | 10390 | 10390 | 10390 | 10390 | 131 |
| 268 | 20240119 | 151300 | 1309899270 | 10390 | 10390 | 10390 | 10390 | 185 |
| 269 | 20240119 | 151200 | 1307977120 | 10390 | 10360 | 10390 | 10360 | 26 |
| 270 | 20240119 | 151100 | 1307707590 | 10380 | 10380 | 10380 | 10380 | 150 |
| 271 | 20240119 | 151000 | 1306150590 | 10380 | 10370 | 10380 | 10350 | 105 |
| 272 | 20240119 | 150900 | 1305061850 | 10380 | 10380 | 10380 | 10380 | 185 |
| 273 | 20240119 | 150800 | 1303141550 | 10380 | 10380 | 10380 | 10380 | 1 |
| 274 | 20240119 | 150700 | 1303131170 | 10370 | 10370 | 10370 | 10370 | 57 |
| 275 | 20240119 | 150600 | 1302540080 | 10380 | 10380 | 10380 | 10380 | 0 |
| 276 | 20240119 | 150500 | 1302540080 | 10380 | 10380 | 10380 | 10380 | 0 |
| 277 | 20240119 | 150400 | 1302540080 | 10380 | 10380 | 10380 | 10380 | 108 |
| 278 | 20240119 | 150300 | 1301419040 | 10390 | 10380 | 10390 | 10380 | 53 |
| 279 | 20240119 | 150200 | 1300868670 | 10390 | 10380 | 10390 | 10380 | 255 |
| 280 | 20240119 | 150100 | 1298219840 | 10380 | 10380 | 10380 | 10380 | 0 |
| 281 | 20240119 | 150000 | 1298219840 | 10380 | 10350 | 10380 | 10330 | 13 |
| 282 | 20240119 | 145900 | 1298085450 | 10380 | 10380 | 10380 | 10380 | 4 |
| 283 | 20240119 | 145800 | 1298043930 | 10380 | 10380 | 10380 | 10320 | 274 |
| 284 | 20240119 | 145700 | 1295210390 | 10380 | 10390 | 10390 | 10380 | 337 |
| 285 | 20240119 | 145600 | 1291709150 | 10390 | 10390 | 10390 | 10390 | 2 |
| 286 | 20240119 | 145500 | 1291688370 | 10380 | 10370 | 10380 | 10330 | 625 |
| 287 | 20240119 | 145400 | 1285218530 | 10350 | 10350 | 10350 | 10340 | 934 |
| 288 | 20240119 | 145300 | 1275553230 | 10350 | 10350 | 10350 | 10350 | 331 |
| 289 | 20240119 | 145200 | 1272127380 | 10370 | 10370 | 10370 | 10370 | 0 |
| 290 | 20240119 | 145100 | 1272127380 | 10370 | 10370 | 10380 | 10370 | 429 |
| 291 | 20240119 | 145000 | 1267675650 | 10370 | 10350 | 10370 | 10350 | 176 |
| 292 | 20240119 | 144900 | 1265852050 | 10350 | 10350 | 10350 | 10350 | 0 |
| 293 | 20240119 | 144800 | 1265852050 | 10350 | 10350 | 10350 | 10350 | 27 |
| 294 | 20240119 | 144700 | 1265572600 | 10350 | 10360 | 10360 | 10350 | 26 |
| 295 | 20240119 | 144600 | 1265303410 | 10360 | 10350 | 10360 | 10340 | 361 |
| 296 | 20240119 | 144500 | 1261566400 | 10360 | 10360 | 10360 | 10360 | 21 |
| 297 | 20240119 | 144400 | 1261348840 | 10330 | 10330 | 10330 | 10330 | 0 |
| 298 | 20240119 | 144300 | 1261348840 | 10330 | 10330 | 10330 | 10330 | 31 |
| 299 | 20240119 | 144200 | 1261028610 | 10370 | 10370 | 10370 | 10370 | 50 |
| 300 | 20240119 | 144100 | 1260510110 | 10370 | 10370 | 10370 | 10370 | 0 |
| 301 | 20240119 | 144000 | 1260510110 | 10370 | 10370 | 10370 | 10370 | 21 |
| 302 | 20240119 | 143900 | 1260292340 | 10370 | 10370 | 10370 | 10370 | 0 |
| 303 | 20240119 | 143800 | 1260292340 | 10370 | 10370 | 10380 | 10370 | 25 |
| 304 | 20240119 | 143700 | 1260033010 | 10380 | 10380 | 10380 | 10380 | 0 |
| 305 | 20240119 | 143600 | 1260033010 | 10380 | 10380 | 10380 | 10380 | 6 |
| 306 | 20240119 | 143500 | 1259970730 | 10380 | 10310 | 10380 | 10310 | 45 |
| 307 | 20240119 | 143400 | 1259506360 | 10380 | 10380 | 10380 | 10380 | 0 |
| 308 | 20240119 | 143300 | 1259506360 | 10380 | 10380 | 10380 | 10380 | 0 |
| 309 | 20240119 | 143200 | 1259506360 | 10380 | 10330 | 10380 | 10330 | 601 |
| 310 | 20240119 | 143100 | 1253272430 | 10330 | 10330 | 10330 | 10330 | 0 |
| 311 | 20240119 | 143000 | 1253272430 | 10330 | 10310 | 10330 | 10310 | 670 |
| 312 | 20240119 | 142900 | 1246364710 | 10310 | 10310 | 10310 | 10310 | 31 |
| 313 | 20240119 | 142800 | 1246045100 | 10310 | 10310 | 10310 | 10310 | 5 |
| 314 | 20240119 | 142700 | 1245993550 | 10310 | 10300 | 10310 | 10300 | 2020 |
| 315 | 20240119 | 142600 | 1225174550 | 10310 | 10300 | 10310 | 10300 | 126 |
| 316 | 20240119 | 142500 | 1223876660 | 10300 | 10300 | 10300 | 10300 | 5 |
| 317 | 20240119 | 142400 | 1223825160 | 10310 | 10310 | 10310 | 10310 | 1 |
| 318 | 20240119 | 142300 | 1223814850 | 10310 | 10310 | 10310 | 10310 | 0 |
| 319 | 20240119 | 142200 | 1223814850 | 10310 | 10310 | 10310 | 10310 | 3 |
| 320 | 20240119 | 142100 | 1223783920 | 10310 | 10310 | 10310 | 10310 | 0 |
| 321 | 20240119 | 142000 | 1223783920 | 10310 | 10260 | 10310 | 10260 | 2282 |
| 322 | 20240119 | 141900 | 1200370550 | 10260 | 10300 | 10300 | 10260 | 400 |
| 323 | 20240119 | 141800 | 1196261730 | 10330 | 10330 | 10330 | 10330 | 5 |
| 324 | 20240119 | 141700 | 1196210080 | 10330 | 10330 | 10330 | 10330 | 0 |
| 325 | 20240119 | 141600 | 1196210080 | 10330 | 10330 | 10330 | 10330 | 0 |
| 326 | 20240119 | 141500 | 1196210080 | 10330 | 10330 | 10330 | 10330 | 0 |
| 327 | 20240119 | 141400 | 1196210080 | 10330 | 10330 | 10330 | 10330 | 1 |
| 328 | 20240119 | 141300 | 1196199750 | 10270 | 10270 | 10320 | 10260 | 47 |
| 329 | 20240119 | 141200 | 1195716580 | 10320 | 10320 | 10320 | 10260 | 516 |
| 330 | 20240119 | 141100 | 1190406880 | 10280 | 10270 | 10280 | 10270 | 517 |
| 331 | 20240119 | 141000 | 1185097120 | 10290 | 10280 | 10290 | 10270 | 204 |
| 332 | 20240119 | 140900 | 1183000580 | 10280 | 10290 | 10290 | 10280 | 270 |
| 333 | 20240119 | 140800 | 1180223950 | 10290 | 10300 | 10300 | 10290 | 150 |
| 334 | 20240119 | 140700 | 1178680080 | 10300 | 10300 | 10350 | 10300 | 826 |
| 335 | 20240119 | 140600 | 1170171280 | 10300 | 10300 | 10310 | 10300 | 882 |
| 336 | 20240119 | 140500 | 1161086340 | 10300 | 10350 | 10350 | 10300 | 4535 |
| 337 | 20240119 | 140400 | 1114334260 | 10400 | 10350 | 10400 | 10350 | 1107 |
| 338 | 20240119 | 140300 | 1102876660 | 10400 | 10400 | 10400 | 10400 | 3 |
| 339 | 20240119 | 140200 | 1102845460 | 10350 | 10350 | 10350 | 10350 | 101 |
| 340 | 20240119 | 140100 | 1101800110 | 10350 | 10360 | 10360 | 10350 | 247 |
| 341 | 20240119 | 140000 | 1099241200 | 10360 | 10370 | 10370 | 10360 | 204 |
| 342 | 20240119 | 135900 | 1097126430 | 10370 | 10390 | 10390 | 10370 | 62 |
| 343 | 20240119 | 135800 | 1096482470 | 10390 | 10370 | 10390 | 10370 | 81 |
| 344 | 20240119 | 135700 | 1095642480 | 10410 | 10380 | 10410 | 10370 | 406 |
| 345 | 20240119 | 135600 | 1091428180 | 10390 | 10400 | 10400 | 10390 | 1091 |
| 346 | 20240119 | 135500 | 1080087690 | 10400 | 10410 | 10410 | 10400 | 323 |
| 347 | 20240119 | 135400 | 1076726640 | 10410 | 10410 | 10410 | 10410 | 0 |
| 348 | 20240119 | 135300 | 1076726640 | 10410 | 10410 | 10410 | 10410 | 148 |
| 349 | 20240119 | 135200 | 1075185960 | 10390 | 10390 | 10390 | 10390 | 45 |
| 350 | 20240119 | 135100 | 1074718410 | 10390 | 10400 | 10400 | 10390 | 110 |
| 351 | 20240119 | 135000 | 1073575310 | 10440 | 10440 | 10440 | 10440 | 0 |
| 352 | 20240119 | 134900 | 1073575310 | 10440 | 10440 | 10440 | 10440 | 2 |
| 353 | 20240119 | 134800 | 1073554430 | 10440 | 10440 | 10440 | 10440 | 100 |
| 354 | 20240119 | 134700 | 1072510430 | 10440 | 10440 | 10440 | 10440 | 1 |
| 355 | 20240119 | 134600 | 1072499990 | 10380 | 10380 | 10380 | 10380 | 0 |
| 356 | 20240119 | 134500 | 1072499990 | 10380 | 10440 | 10440 | 10380 | 300 |
| 357 | 20240119 | 134400 | 1069379310 | 10440 | 10440 | 10440 | 10440 | 57 |
| 358 | 20240119 | 134300 | 1068784230 | 10440 | 10440 | 10440 | 10440 | 0 |
| 359 | 20240119 | 134200 | 1068784230 | 10440 | 10410 | 10440 | 10410 | 2 |
| 360 | 20240119 | 134100 | 1068763380 | 10410 | 10410 | 10410 | 10410 | 509 |
| 361 | 20240119 | 134000 | 1063464690 | 10440 | 10440 | 10440 | 10440 | 0 |
| 362 | 20240119 | 133900 | 1063464690 | 10440 | 10440 | 10440 | 10400 | 1098 |
| 363 | 20240119 | 133800 | 1052039910 | 10440 | 10440 | 10440 | 10440 | 138 |
| 364 | 20240119 | 133700 | 1050599190 | 10440 | 10450 | 10450 | 10440 | 125 |
| 365 | 20240119 | 133600 | 1049293110 | 10450 | 10450 | 10450 | 10450 | 68 |
| 366 | 20240119 | 133500 | 1048582510 | 10460 | 10460 | 10460 | 10460 | 0 |
| 367 | 20240119 | 133400 | 1048582510 | 10460 | 10460 | 10460 | 10460 | 16 |
| 368 | 20240119 | 133300 | 1048415150 | 10450 | 10450 | 10450 | 10450 | 0 |
| 369 | 20240119 | 133200 | 1048415150 | 10450 | 10450 | 10450 | 10450 | 0 |
| 370 | 20240119 | 133100 | 1048415150 | 10450 | 10460 | 10460 | 10450 | 444 |
| 371 | 20240119 | 133000 | 1043772120 | 10460 | 10470 | 10470 | 10460 | 85 |
| 372 | 20240119 | 132900 | 1042882430 | 10470 | 10480 | 10480 | 10470 | 103 |
| 373 | 20240119 | 132800 | 1041803000 | 10500 | 10500 | 10500 | 10500 | 0 |
| 374 | 20240119 | 132700 | 1041803000 | 10500 | 10500 | 10500 | 10500 | 28 |
| 375 | 20240119 | 132600 | 1041509000 | 10480 | 10510 | 10510 | 10480 | 160 |
| 376 | 20240119 | 132500 | 1039831690 | 10500 | 10500 | 10510 | 10480 | 960 |
| 377 | 20240119 | 132400 | 1029752020 | 10510 | 10510 | 10520 | 10500 | 1162 |
| 378 | 20240119 | 132300 | 1017539570 | 10510 | 10490 | 10510 | 10490 | 1351 |
| 379 | 20240119 | 132200 | 1003348440 | 10490 | 10490 | 10500 | 10490 | 290 |
| 380 | 20240119 | 132100 | 1000304830 | 10490 | 10490 | 10490 | 10490 | 158 |
| 381 | 20240119 | 132000 | 998647410 | 10490 | 10470 | 10490 | 10470 | 11 |
| 382 | 20240119 | 131900 | 998532220 | 10500 | 10510 | 10510 | 10500 | 91 |
| 383 | 20240119 | 131800 | 997576620 | 10510 | 10500 | 10510 | 10500 | 105 |
| 384 | 20240119 | 131700 | 996474110 | 10500 | 10510 | 10510 | 10500 | 452 |
| 385 | 20240119 | 131600 | 991723710 | 10510 | 10510 | 10510 | 10500 | 448 |
| 386 | 20240119 | 131500 | 987015430 | 10510 | 10500 | 10520 | 10500 | 1116 |
| 387 | 20240119 | 131400 | 975292190 | 10480 | 10480 | 10500 | 10480 | 108 |
| 388 | 20240119 | 131300 | 974158790 | 10480 | 10490 | 10490 | 10480 | 110 |
| 389 | 20240119 | 131200 | 973004990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 390 | 20240119 | 131100 | 973004990 | 10490 | 10500 | 10510 | 10490 | 766 |
| 391 | 20240119 | 131000 | 964962080 | 10500 | 10490 | 10500 | 10490 | 229 |
| 392 | 20240119 | 130900 | 962559860 | 10490 | 10490 | 10500 | 10490 | 523 |
| 393 | 20240119 | 130800 | 957073580 | 10490 | 10490 | 10490 | 10490 | 701 |
| 394 | 20240119 | 130700 | 949720090 | 10460 | 10490 | 10490 | 10460 | 85 |
| 395 | 20240119 | 130600 | 948829340 | 10480 | 10470 | 10480 | 10470 | 669 |
| 396 | 20240119 | 130500 | 941821270 | 10470 | 10440 | 10470 | 10440 | 1677 |
| 397 | 20240119 | 130400 | 924283060 | 10450 | 10450 | 10450 | 10450 | 137 |
| 398 | 20240119 | 130300 | 922851410 | 10420 | 10420 | 10420 | 10420 | 19 |
| 399 | 20240119 | 130200 | 922653430 | 10420 | 10420 | 10420 | 10420 | 118 |
| 400 | 20240119 | 130100 | 921423870 | 10420 | 10440 | 10440 | 10420 | 60 |
| 401 | 20240119 | 130000 | 920797890 | 10440 | 10450 | 10450 | 10440 | 99 |
| 402 | 20240119 | 125900 | 919764280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 403 | 20240119 | 125800 | 919764280 | 10460 | 10460 | 10460 | 10460 | 532 |
| 404 | 20240119 | 125700 | 914199560 | 10430 | 10460 | 10460 | 10430 | 1069 |
| 405 | 20240119 | 125600 | 903030360 | 10460 | 10450 | 10460 | 10450 | 23 |
| 406 | 20240119 | 125500 | 902789840 | 10450 | 10450 | 10450 | 10450 | 1 |
| 407 | 20240119 | 125400 | 902779390 | 10450 | 10450 | 10450 | 10450 | 428 |
| 408 | 20240119 | 125300 | 898306790 | 10470 | 10470 | 10470 | 10470 | 168 |
| 409 | 20240119 | 125200 | 896547830 | 10470 | 10430 | 10470 | 10430 | 332 |
| 410 | 20240119 | 125100 | 893076640 | 10420 | 10450 | 10450 | 10420 | 161 |
| 411 | 20240119 | 125000 | 891398240 | 10460 | 10450 | 10460 | 10450 | 354 |
| 412 | 20240119 | 124900 | 887698240 | 10450 | 10430 | 10450 | 10430 | 754 |
| 413 | 20240119 | 124800 | 879819360 | 10440 | 10440 | 10440 | 10440 | 51 |
| 414 | 20240119 | 124700 | 879286920 | 10460 | 10460 | 10460 | 10460 | 40 |
| 415 | 20240119 | 124600 | 878868520 | 10470 | 10470 | 10470 | 10470 | 18 |
| 416 | 20240119 | 124500 | 878680060 | 10470 | 10480 | 10480 | 10470 | 60 |
| 417 | 20240119 | 124400 | 878051360 | 10480 | 10480 | 10480 | 10480 | 34 |
| 418 | 20240119 | 124300 | 877695040 | 10490 | 10490 | 10490 | 10490 | 84 |
| 419 | 20240119 | 124200 | 876813880 | 10500 | 10470 | 10500 | 10470 | 2502 |
| 420 | 20240119 | 124100 | 850561840 | 10470 | 10470 | 10470 | 10470 | 1 |
| 421 | 20240119 | 124000 | 850551370 | 10470 | 10460 | 10470 | 10440 | 1133 |
| 422 | 20240119 | 123900 | 838699370 | 10460 | 10460 | 10460 | 10460 | 75 |
| 423 | 20240119 | 123800 | 837914870 | 10460 | 10440 | 10460 | 10440 | 135 |
| 424 | 20240119 | 123700 | 836503240 | 10440 | 10420 | 10440 | 10420 | 941 |
| 425 | 20240119 | 123600 | 826684490 | 10420 | 10420 | 10420 | 10420 | 1 |
| 426 | 20240119 | 123500 | 826674070 | 10400 | 10400 | 10400 | 10400 | 17 |
| 427 | 20240119 | 123400 | 826497270 | 10400 | 10400 | 10400 | 10400 | 1164 |
| 428 | 20240119 | 123300 | 814391670 | 10400 | 10400 | 10400 | 10400 | 16 |
| 429 | 20240119 | 123200 | 814225270 | 10410 | 10410 | 10410 | 10410 | 0 |
| 430 | 20240119 | 123100 | 814225270 | 10410 | 10410 | 10410 | 10410 | 1 |
| 431 | 20240119 | 123000 | 814214860 | 10420 | 10420 | 10420 | 10420 | 28 |
| 432 | 20240119 | 122900 | 813923100 | 10400 | 10410 | 10410 | 10400 | 5 |
| 433 | 20240119 | 122800 | 813871090 | 10410 | 10420 | 10420 | 10410 | 140 |
| 434 | 20240119 | 122700 | 812412380 | 10420 | 10420 | 10420 | 10420 | 29 |
| 435 | 20240119 | 122600 | 812110200 | 10420 | 10440 | 10440 | 10420 | 172 |
| 436 | 20240119 | 122500 | 810314950 | 10440 | 10440 | 10440 | 10440 | 1 |
| 437 | 20240119 | 122400 | 810304510 | 10420 | 10410 | 10440 | 10410 | 9 |
| 438 | 20240119 | 122300 | 810210680 | 10410 | 10380 | 10410 | 10380 | 920 |
| 439 | 20240119 | 122200 | 800655750 | 10380 | 10390 | 10390 | 10380 | 6 |
| 440 | 20240119 | 122100 | 800593420 | 10400 | 10400 | 10400 | 10400 | 500 |
| 441 | 20240119 | 122000 | 795393420 | 10400 | 10380 | 10400 | 10380 | 61 |
| 442 | 20240119 | 121900 | 794760220 | 10370 | 10370 | 10370 | 10370 | 3 |
| 443 | 20240119 | 121800 | 794729110 | 10380 | 10380 | 10380 | 10380 | 90 |
| 444 | 20240119 | 121700 | 793794910 | 10380 | 10380 | 10380 | 10380 | 0 |
| 445 | 20240119 | 121600 | 793794910 | 10380 | 10380 | 10380 | 10380 | 0 |
| 446 | 20240119 | 121500 | 793794910 | 10380 | 10400 | 10400 | 10380 | 364 |
| 447 | 20240119 | 121400 | 790013310 | 10400 | 10400 | 10400 | 10400 | 0 |
| 448 | 20240119 | 121300 | 790013310 | 10400 | 10400 | 10400 | 10400 | 82 |
| 449 | 20240119 | 121200 | 789160510 | 10400 | 10400 | 10400 | 10400 | 0 |
| 450 | 20240119 | 121100 | 789160510 | 10400 | 10400 | 10400 | 10400 | 1 |
| 451 | 20240119 | 121000 | 789150110 | 10400 | 10400 | 10400 | 10400 | 0 |
| 452 | 20240119 | 120900 | 789150110 | 10400 | 10400 | 10400 | 10400 | 0 |
| 453 | 20240119 | 120800 | 789150110 | 10400 | 10400 | 10400 | 10400 | 50 |
| 454 | 20240119 | 120700 | 788630110 | 10400 | 10400 | 10400 | 10360 | 12 |
| 455 | 20240119 | 120600 | 788505350 | 10350 | 10350 | 10350 | 10350 | 0 |
| 456 | 20240119 | 120500 | 788505350 | 10350 | 10350 | 10350 | 10350 | 104 |
| 457 | 20240119 | 120400 | 787428950 | 10350 | 10360 | 10360 | 10350 | 50 |
| 458 | 20240119 | 120300 | 786911420 | 10350 | 10350 | 10350 | 10350 | 0 |
| 459 | 20240119 | 120200 | 786911420 | 10350 | 10350 | 10350 | 10350 | 100 |
| 460 | 20240119 | 120100 | 785876420 | 10350 | 10350 | 10350 | 10350 | 100 |
| 461 | 20240119 | 120000 | 784841420 | 10350 | 10370 | 10370 | 10350 | 410 |
| 462 | 20240119 | 115900 | 780595380 | 10370 | 10370 | 10370 | 10370 | 200 |
| 463 | 20240119 | 115800 | 778521380 | 10370 | 10380 | 10380 | 10370 | 325 |
| 464 | 20240119 | 115700 | 775150280 | 10390 | 10400 | 10400 | 10390 | 98 |
| 465 | 20240119 | 115600 | 774131450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 466 | 20240119 | 115500 | 774131450 | 10410 | 10410 | 10430 | 10410 | 780 |
| 467 | 20240119 | 115400 | 765996270 | 10410 | 10420 | 10420 | 10410 | 290 |
| 468 | 20240119 | 115300 | 762976370 | 10440 | 10440 | 10440 | 10440 | 1 |
| 469 | 20240119 | 115200 | 762965930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 470 | 20240119 | 115100 | 762965930 | 10440 | 10430 | 10440 | 10430 | 516 |
| 471 | 20240119 | 115000 | 757579000 | 10430 | 10410 | 10430 | 10410 | 29 |
| 472 | 20240119 | 114900 | 757276710 | 10410 | 10410 | 10410 | 10410 | 457 |
| 473 | 20240119 | 114800 | 752519340 | 10410 | 10410 | 10410 | 10410 | 0 |
| 474 | 20240119 | 114700 | 752519340 | 10410 | 10410 | 10410 | 10410 | 69 |
| 475 | 20240119 | 114600 | 751801050 | 10410 | 10410 | 10410 | 10410 | 0 |
| 476 | 20240119 | 114500 | 751801050 | 10410 | 10410 | 10410 | 10410 | 10 |
| 477 | 20240119 | 114400 | 751696950 | 10440 | 10440 | 10440 | 10440 | 730 |
| 478 | 20240119 | 114300 | 744075750 | 10450 | 10450 | 10450 | 10450 | 20 |
| 479 | 20240119 | 114200 | 743866750 | 10450 | 10450 | 10450 | 10450 | 75 |
| 480 | 20240119 | 114100 | 743083000 | 10450 | 10450 | 10450 | 10450 | 0 |
| 481 | 20240119 | 114000 | 743083000 | 10450 | 10450 | 10450 | 10450 | 0 |
| 482 | 20240119 | 113900 | 743083000 | 10450 | 10410 | 10450 | 10410 | 756 |
| 483 | 20240119 | 113800 | 735183040 | 10410 | 10410 | 10410 | 10410 | 0 |
| 484 | 20240119 | 113700 | 735183040 | 10410 | 10410 | 10410 | 10410 | 114 |
| 485 | 20240119 | 113600 | 733996300 | 10450 | 10450 | 10450 | 10450 | 64 |
| 486 | 20240119 | 113500 | 733327500 | 10460 | 10460 | 10460 | 10460 | 0 |
| 487 | 20240119 | 113400 | 733327500 | 10460 | 10430 | 10460 | 10390 | 229 |
| 488 | 20240119 | 113300 | 730942890 | 10460 | 10460 | 10460 | 10460 | 1 |
| 489 | 20240119 | 113200 | 730932430 | 10460 | 10460 | 10460 | 10460 | 4 |
| 490 | 20240119 | 113100 | 730890590 | 10460 | 10430 | 10460 | 10420 | 646 |
| 491 | 20240119 | 113000 | 724141260 | 10440 | 10430 | 10440 | 10430 | 98 |
| 492 | 20240119 | 112900 | 723118980 | 10430 | 10430 | 10430 | 10430 | 33 |
| 493 | 20240119 | 112800 | 722774790 | 10430 | 10430 | 10430 | 10430 | 25 |
| 494 | 20240119 | 112700 | 722514040 | 10420 | 10420 | 10420 | 10420 | 20 |
| 495 | 20240119 | 112600 | 722305640 | 10420 | 10410 | 10420 | 10410 | 7 |
| 496 | 20240119 | 112500 | 722232760 | 10410 | 10410 | 10410 | 10410 | 30 |
| 497 | 20240119 | 112400 | 721920460 | 10410 | 10400 | 10410 | 10400 | 5 |
| 498 | 20240119 | 112300 | 721868420 | 10420 | 10420 | 10420 | 10420 | 0 |
| 499 | 20240119 | 112200 | 721868420 | 10420 | 10420 | 10420 | 10420 | 0 |
| 500 | 20240119 | 112100 | 721868420 | 10420 | 10400 | 10420 | 10400 | 359 |
| 501 | 20240119 | 112000 | 718134560 | 10400 | 10390 | 10400 | 10390 | 23 |
| 502 | 20240119 | 111900 | 717895370 | 10400 | 10360 | 10400 | 10360 | 111 |
| 503 | 20240119 | 111800 | 716745340 | 10350 | 10350 | 10350 | 10350 | 131 |
| 504 | 20240119 | 111700 | 715389490 | 10340 | 10340 | 10340 | 10340 | 4 |
| 505 | 20240119 | 111600 | 715348130 | 10330 | 10330 | 10330 | 10330 | 0 |
| 506 | 20240119 | 111500 | 715348130 | 10330 | 10330 | 10330 | 10330 | 0 |
| 507 | 20240119 | 111400 | 715348130 | 10330 | 10330 | 10330 | 10330 | 15 |
| 508 | 20240119 | 111300 | 715193180 | 10340 | 10330 | 10340 | 10330 | 86 |
| 509 | 20240119 | 111200 | 714303990 | 10320 | 10320 | 10320 | 10320 | 0 |
| 510 | 20240119 | 111100 | 714303990 | 10320 | 10320 | 10320 | 10320 | 0 |
| 511 | 20240119 | 111000 | 714303990 | 10320 | 10320 | 10320 | 10320 | 35 |
| 512 | 20240119 | 110900 | 713942790 | 10320 | 10320 | 10320 | 10320 | 55 |
| 513 | 20240119 | 110800 | 713375190 | 10320 | 10320 | 10320 | 10320 | 250 |
| 514 | 20240119 | 110700 | 710795190 | 10320 | 10320 | 10320 | 10320 | 0 |
| 515 | 20240119 | 110600 | 710795190 | 10320 | 10350 | 10350 | 10320 | 8 |
| 516 | 20240119 | 110500 | 710712540 | 10350 | 10350 | 10350 | 10350 | 3 |
| 517 | 20240119 | 110400 | 710681490 | 10350 | 10350 | 10350 | 10350 | 0 |
| 518 | 20240119 | 110300 | 710681490 | 10350 | 10350 | 10350 | 10350 | 28 |
| 519 | 20240119 | 110200 | 710391690 | 10350 | 10350 | 10350 | 10350 | 2 |
| 520 | 20240119 | 110100 | 710370990 | 10310 | 10310 | 10310 | 10310 | 0 |
| 521 | 20240119 | 110000 | 710370990 | 10310 | 10340 | 10350 | 10310 | 699 |
| 522 | 20240119 | 105900 | 703156790 | 10340 | 10340 | 10340 | 10340 | 0 |
| 523 | 20240119 | 105800 | 703156790 | 10340 | 10350 | 10350 | 10340 | 11 |
| 524 | 20240119 | 105700 | 703042950 | 10350 | 10320 | 10350 | 10310 | 1435 |
| 525 | 20240119 | 105600 | 688247880 | 10310 | 10320 | 10320 | 10310 | 800 |
| 526 | 20240119 | 105500 | 679998870 | 10320 | 10320 | 10320 | 10310 | 559 |
| 527 | 20240119 | 105400 | 674231180 | 10330 | 10330 | 10330 | 10330 | 96 |
| 528 | 20240119 | 105300 | 673239500 | 10320 | 10340 | 10340 | 10320 | 133 |
| 529 | 20240119 | 105200 | 671865450 | 10340 | 10360 | 10360 | 10340 | 509 |
| 530 | 20240119 | 105100 | 666598290 | 10350 | 10370 | 10370 | 10350 | 1098 |
| 531 | 20240119 | 105000 | 655223380 | 10370 | 10390 | 10390 | 10370 | 1116 |
| 532 | 20240119 | 104900 | 643638350 | 10380 | 10400 | 10400 | 10380 | 239 |
| 533 | 20240119 | 104800 | 641154950 | 10440 | 10450 | 10450 | 10400 | 25 |
| 534 | 20240119 | 104700 | 640894220 | 10450 | 10450 | 10450 | 10390 | 314 |
| 535 | 20240119 | 104600 | 637627330 | 10450 | 10450 | 10450 | 10450 | 8 |
| 536 | 20240119 | 104500 | 637543730 | 10450 | 10450 | 10450 | 10450 | 0 |
| 537 | 20240119 | 104400 | 637543730 | 10450 | 10450 | 10450 | 10450 | 0 |
| 538 | 20240119 | 104300 | 637543730 | 10450 | 10410 | 10450 | 10390 | 503 |
| 539 | 20240119 | 104200 | 632314820 | 10450 | 10450 | 10450 | 10410 | 111 |
| 540 | 20240119 | 104100 | 631158870 | 10450 | 10450 | 10450 | 10450 | 0 |
| 541 | 20240119 | 104000 | 631158870 | 10450 | 10450 | 10450 | 10450 | 1 |
| 542 | 20240119 | 103900 | 631148420 | 10450 | 10450 | 10450 | 10450 | 315 |
| 543 | 20240119 | 103800 | 627856670 | 10450 | 10450 | 10450 | 10450 | 1 |
| 544 | 20240119 | 103700 | 627846220 | 10400 | 10430 | 10430 | 10400 | 149 |
| 545 | 20240119 | 103600 | 626296590 | 10430 | 10440 | 10440 | 10430 | 2 |
| 546 | 20240119 | 103500 | 626275720 | 10430 | 10410 | 10430 | 10410 | 239 |
| 547 | 20240119 | 103400 | 623785150 | 10400 | 10410 | 10410 | 10400 | 109 |
| 548 | 20240119 | 103300 | 622650530 | 10420 | 10420 | 10420 | 10420 | 38 |
| 549 | 20240119 | 103200 | 622254570 | 10430 | 10430 | 10430 | 10430 | 2 |
| 550 | 20240119 | 103100 | 622233710 | 10430 | 10450 | 10450 | 10430 | 172 |
| 551 | 20240119 | 103000 | 620436410 | 10450 | 10450 | 10450 | 10450 | 1 |
| 552 | 20240119 | 102900 | 620425960 | 10420 | 10450 | 10450 | 10420 | 110 |
| 553 | 20240119 | 102800 | 619276610 | 10450 | 10450 | 10450 | 10450 | 0 |
| 554 | 20240119 | 102700 | 619276610 | 10450 | 10450 | 10450 | 10450 | 0 |
| 555 | 20240119 | 102600 | 619276610 | 10450 | 10450 | 10450 | 10450 | 1 |
| 556 | 20240119 | 102500 | 619266160 | 10400 | 10400 | 10400 | 10400 | 267 |
| 557 | 20240119 | 102400 | 616489360 | 10400 | 10400 | 10400 | 10400 | 100 |
| 558 | 20240119 | 102300 | 615449360 | 10390 | 10450 | 10450 | 10390 | 1567 |
| 559 | 20240119 | 102200 | 599158800 | 10410 | 10410 | 10410 | 10410 | 119 |
| 560 | 20240119 | 102100 | 597920010 | 10410 | 10420 | 10420 | 10410 | 200 |
| 561 | 20240119 | 102000 | 595837510 | 10470 | 10470 | 10470 | 10470 | 0 |
| 562 | 20240119 | 101900 | 595837510 | 10470 | 10410 | 10470 | 10410 | 2 |
| 563 | 20240119 | 101800 | 595816630 | 10410 | 10430 | 10430 | 10410 | 278 |
| 564 | 20240119 | 101700 | 592922530 | 10430 | 10440 | 10440 | 10430 | 317 |
| 565 | 20240119 | 101600 | 589614650 | 10450 | 10480 | 10480 | 10450 | 572 |
| 566 | 20240119 | 101500 | 583632930 | 10480 | 10480 | 10480 | 10480 | 60 |
| 567 | 20240119 | 101400 | 583004130 | 10480 | 10480 | 10480 | 10470 | 108 |
| 568 | 20240119 | 101300 | 581872330 | 10480 | 10480 | 10490 | 10480 | 159 |
| 569 | 20240119 | 101200 | 580204730 | 10480 | 10490 | 10490 | 10480 | 132 |
| 570 | 20240119 | 101100 | 578820090 | 10480 | 10480 | 10480 | 10450 | 245 |
| 571 | 20240119 | 101000 | 576256960 | 10490 | 10480 | 10490 | 10480 | 350 |
| 572 | 20240119 | 100900 | 572585960 | 10480 | 10480 | 10480 | 10480 | 5 |
| 573 | 20240119 | 100800 | 572533560 | 10500 | 10480 | 10500 | 10480 | 752 |
| 574 | 20240119 | 100700 | 564643600 | 10480 | 10490 | 10490 | 10480 | 615 |
| 575 | 20240119 | 100600 | 558192410 | 10490 | 10490 | 10490 | 10480 | 597 |
| 576 | 20240119 | 100500 | 551930460 | 10480 | 10470 | 10480 | 10460 | 1305 |
| 577 | 20240119 | 100400 | 538258360 | 10460 | 10460 | 10470 | 10460 | 296 |
| 578 | 20240119 | 100300 | 535162190 | 10460 | 10470 | 10470 | 10460 | 821 |
| 579 | 20240119 | 100200 | 526572120 | 10470 | 10470 | 10470 | 10470 | 132 |
| 580 | 20240119 | 100100 | 525190080 | 10470 | 10460 | 10470 | 10460 | 23 |
| 581 | 20240119 | 100000 | 524949330 | 10460 | 10460 | 10460 | 10460 | 3 |
| 582 | 20240119 | 095900 | 524917950 | 10450 | 10430 | 10450 | 10430 | 213 |
| 583 | 20240119 | 095800 | 522693300 | 10480 | 10470 | 10480 | 10460 | 736 |
| 584 | 20240119 | 095700 | 514982300 | 10470 | 10440 | 10470 | 10440 | 2767 |
| 585 | 20240119 | 095600 | 486061400 | 10440 | 10400 | 10440 | 10400 | 316 |
| 586 | 20240119 | 095500 | 482764160 | 10440 | 10420 | 10440 | 10420 | 310 |
| 587 | 20240119 | 095400 | 479529770 | 10430 | 10420 | 10430 | 10420 | 27 |
| 588 | 20240119 | 095300 | 479248420 | 10420 | 10420 | 10420 | 10420 | 200 |
| 589 | 20240119 | 095200 | 477164420 | 10400 | 10400 | 10430 | 10400 | 536 |
| 590 | 20240119 | 095100 | 471589930 | 10400 | 10400 | 10400 | 10400 | 182 |
| 591 | 20240119 | 095000 | 469697130 | 10400 | 10410 | 10430 | 10400 | 1213 |
| 592 | 20240119 | 094900 | 457070430 | 10410 | 10450 | 10450 | 10410 | 142 |
| 593 | 20240119 | 094800 | 455589470 | 10450 | 10450 | 10450 | 10450 | 35 |
| 594 | 20240119 | 094700 | 455223720 | 10460 | 10430 | 10460 | 10400 | 1220 |
| 595 | 20240119 | 094600 | 442502890 | 10420 | 10430 | 10430 | 10420 | 503 |
| 596 | 20240119 | 094500 | 437259090 | 10450 | 10450 | 10450 | 10450 | 1 |
| 597 | 20240119 | 094400 | 437248640 | 10430 | 10430 | 10430 | 10430 | 339 |
| 598 | 20240119 | 094300 | 433712870 | 10430 | 10460 | 10460 | 10430 | 336 |
| 599 | 20240119 | 094200 | 430199490 | 10470 | 10490 | 10490 | 10470 | 352 |
| 600 | 20240119 | 094100 | 426510210 | 10490 | 10480 | 10490 | 10480 | 112 |
| 601 | 20240119 | 094000 | 425335840 | 10480 | 10460 | 10490 | 10460 | 480 |
| 602 | 20240119 | 093900 | 420308530 | 10450 | 10440 | 10450 | 10430 | 627 |
| 603 | 20240119 | 093800 | 413756920 | 10440 | 10410 | 10440 | 10410 | 373 |
| 604 | 20240119 | 093700 | 409868570 | 10410 | 10420 | 10420 | 10400 | 265 |
| 605 | 20240119 | 093600 | 407108760 | 10430 | 10450 | 10450 | 10430 | 448 |
| 606 | 20240119 | 093500 | 402431240 | 10450 | 10450 | 10450 | 10450 | 169 |
| 607 | 20240119 | 093400 | 400665190 | 10450 | 10460 | 10460 | 10450 | 494 |
| 608 | 20240119 | 093300 | 395497960 | 10470 | 10470 | 10470 | 10470 | 1 |
| 609 | 20240119 | 093200 | 395487490 | 10480 | 10460 | 10480 | 10400 | 3309 |
| 610 | 20240119 | 093100 | 361022520 | 10470 | 10460 | 10470 | 10460 | 15 |
| 611 | 20240119 | 093000 | 360865480 | 10470 | 10460 | 10470 | 10430 | 541 |
| 612 | 20240119 | 092900 | 355216680 | 10460 | 10460 | 10460 | 10450 | 110 |
| 613 | 20240119 | 092800 | 354067080 | 10470 | 10490 | 10500 | 10450 | 704 |
| 614 | 20240119 | 092700 | 346687230 | 10470 | 10460 | 10470 | 10460 | 325 |
| 615 | 20240119 | 092600 | 343285230 | 10460 | 10460 | 10460 | 10460 | 236 |
| 616 | 20240119 | 092500 | 340816670 | 10470 | 10470 | 10470 | 10470 | 0 |
| 617 | 20240119 | 092400 | 340816670 | 10470 | 10420 | 10470 | 10400 | 2184 |
| 618 | 20240119 | 092300 | 318068320 | 10420 | 10430 | 10440 | 10420 | 704 |
| 619 | 20240119 | 092200 | 310726370 | 10440 | 10470 | 10490 | 10440 | 872 |
| 620 | 20240119 | 092100 | 301612170 | 10460 | 10460 | 10470 | 10460 | 1381 |
| 621 | 20240119 | 092000 | 287160800 | 10460 | 10500 | 10500 | 10460 | 915 |
| 622 | 20240119 | 091900 | 277587020 | 10510 | 10510 | 10510 | 10510 | 150 |
| 623 | 20240119 | 091800 | 276010520 | 10510 | 10520 | 10520 | 10510 | 398 |
| 624 | 20240119 | 091700 | 271824160 | 10460 | 10500 | 10530 | 10460 | 994 |
| 625 | 20240119 | 091600 | 261388630 | 10520 | 10460 | 10530 | 10450 | 1892 |
| 626 | 20240119 | 091500 | 241513340 | 10490 | 10500 | 10510 | 10490 | 1084 |
| 627 | 20240119 | 091400 | 230131900 | 10490 | 10470 | 10490 | 10440 | 1686 |
| 628 | 20240119 | 091300 | 212467050 | 10480 | 10480 | 10480 | 10440 | 728 |
| 629 | 20240119 | 091200 | 204853590 | 10440 | 10440 | 10500 | 10440 | 1132 |
| 630 | 20240119 | 091100 | 192989030 | 10460 | 10450 | 10470 | 10390 | 899 |
| 631 | 20240119 | 091000 | 183602570 | 10450 | 10470 | 10470 | 10400 | 612 |
| 632 | 20240119 | 090900 | 177215420 | 10490 | 10490 | 10500 | 10450 | 3090 |
| 633 | 20240119 | 090800 | 144793490 | 10490 | 10470 | 10520 | 10440 | 4950 |
| 634 | 20240119 | 090700 | 92859080 | 10440 | 10400 | 10460 | 10370 | 2434 |
| 635 | 20240119 | 090600 | 67485140 | 10400 | 10340 | 10400 | 10340 | 38 |
| 636 | 20240119 | 090500 | 67092160 | 10400 | 10370 | 10410 | 10370 | 1972 |
| 637 | 20240119 | 090400 | 46594140 | 10370 | 10400 | 10400 | 10350 | 156 |
| 638 | 20240119 | 090300 | 44979270 | 10400 | 10390 | 10400 | 10300 | 909 |
| 639 | 20240119 | 090200 | 35591450 | 10390 | 10350 | 10430 | 10350 | 1128 |
| 640 | 20240119 | 090100 | 23874730 | 10320 | 10350 | 10350 | 10320 | 1339 |
| 641 | 20240119 | 090000 | 10017900 | 10350 | 10300 | 10350 | 10300 | 972 |