31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 3 | 20240119 | 192300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 4 | 20240119 | 192200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 5 | 20240119 | 192100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 6 | 20240119 | 192000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 7 | 20240119 | 191900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 8 | 20240119 | 191800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 9 | 20240119 | 191700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 10 | 20240119 | 191600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 11 | 20240119 | 191500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 12 | 20240119 | 191400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 13 | 20240119 | 191300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 14 | 20240119 | 191200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 15 | 20240119 | 191100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 16 | 20240119 | 191000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 17 | 20240119 | 190900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 18 | 20240119 | 190800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 19 | 20240119 | 190700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 20 | 20240119 | 190600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 21 | 20240119 | 190500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 22 | 20240119 | 190400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 23 | 20240119 | 190300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 24 | 20240119 | 190200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 25 | 20240119 | 190100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 26 | 20240119 | 190000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 27 | 20240119 | 185900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 28 | 20240119 | 185800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 29 | 20240119 | 185700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 30 | 20240119 | 185600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 31 | 20240119 | 185500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 32 | 20240119 | 185400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 33 | 20240119 | 185300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 34 | 20240119 | 185200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 35 | 20240119 | 185100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 36 | 20240119 | 185000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 37 | 20240119 | 184900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 38 | 20240119 | 184800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 39 | 20240119 | 184700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 40 | 20240119 | 184600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 41 | 20240119 | 184500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 42 | 20240119 | 184400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 43 | 20240119 | 184300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 44 | 20240119 | 184200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 45 | 20240119 | 184100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 46 | 20240119 | 184000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 47 | 20240119 | 183900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 48 | 20240119 | 183800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 49 | 20240119 | 183700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 50 | 20240119 | 183600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 51 | 20240119 | 183500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 52 | 20240119 | 183400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 53 | 20240119 | 183300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 54 | 20240119 | 183200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 55 | 20240119 | 183100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 56 | 20240119 | 183000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 57 | 20240119 | 182900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 58 | 20240119 | 182800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 59 | 20240119 | 182700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 60 | 20240119 | 182600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 61 | 20240119 | 182500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 62 | 20240119 | 182400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 63 | 20240119 | 182300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 64 | 20240119 | 182200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 65 | 20240119 | 182100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 66 | 20240119 | 182000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 67 | 20240119 | 181900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 68 | 20240119 | 181800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 69 | 20240119 | 181700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 70 | 20240119 | 181600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 71 | 20240119 | 181500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 72 | 20240119 | 181400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 73 | 20240119 | 181300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 74 | 20240119 | 181200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 75 | 20240119 | 181100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 76 | 20240119 | 181000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 77 | 20240119 | 180900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 78 | 20240119 | 180800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 79 | 20240119 | 180700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 80 | 20240119 | 180600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 81 | 20240119 | 180500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 82 | 20240119 | 180400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 83 | 20240119 | 180300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 84 | 20240119 | 180200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 85 | 20240119 | 180100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 86 | 20240119 | 180000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 87 | 20240119 | 175900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 88 | 20240119 | 175800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 89 | 20240119 | 175700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 90 | 20240119 | 175600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 91 | 20240119 | 175500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 92 | 20240119 | 175400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 93 | 20240119 | 175300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 94 | 20240119 | 175200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 95 | 20240119 | 175100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 96 | 20240119 | 175000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 97 | 20240119 | 174900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 98 | 20240119 | 174800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 99 | 20240119 | 174700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 100 | 20240119 | 174600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 101 | 20240119 | 174500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 102 | 20240119 | 174400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 103 | 20240119 | 174300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 104 | 20240119 | 174200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 105 | 20240119 | 174100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 106 | 20240119 | 174000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 107 | 20240119 | 173900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 108 | 20240119 | 173800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 109 | 20240119 | 173700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 110 | 20240119 | 173600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 111 | 20240119 | 173500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 112 | 20240119 | 173400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 113 | 20240119 | 173300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 114 | 20240119 | 173200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 115 | 20240119 | 173100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 116 | 20240119 | 173000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 117 | 20240119 | 172900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 118 | 20240119 | 172800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 119 | 20240119 | 172700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 120 | 20240119 | 172600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 121 | 20240119 | 172500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 122 | 20240119 | 172400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 123 | 20240119 | 172300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 124 | 20240119 | 172200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 125 | 20240119 | 172100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 126 | 20240119 | 172000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 127 | 20240119 | 171900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 128 | 20240119 | 171800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 129 | 20240119 | 171700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 130 | 20240119 | 171600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 131 | 20240119 | 171500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 132 | 20240119 | 171400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 133 | 20240119 | 171300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 134 | 20240119 | 171200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 135 | 20240119 | 171100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 136 | 20240119 | 171000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 137 | 20240119 | 170900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 138 | 20240119 | 170800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 139 | 20240119 | 170700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 140 | 20240119 | 170600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 141 | 20240119 | 170500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 142 | 20240119 | 170400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 143 | 20240119 | 170300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 144 | 20240119 | 170200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 145 | 20240119 | 170100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 146 | 20240119 | 170000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 147 | 20240119 | 165900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 148 | 20240119 | 165800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 149 | 20240119 | 165700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 150 | 20240119 | 165600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 151 | 20240119 | 165500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 152 | 20240119 | 165400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 153 | 20240119 | 165300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 154 | 20240119 | 165200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 155 | 20240119 | 165100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 156 | 20240119 | 165000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 157 | 20240119 | 164900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 158 | 20240119 | 164800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 159 | 20240119 | 164700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 160 | 20240119 | 164600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 161 | 20240119 | 164500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 162 | 20240119 | 164400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 163 | 20240119 | 164300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 164 | 20240119 | 164200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 165 | 20240119 | 164100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 166 | 20240119 | 164000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 167 | 20240119 | 163900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 168 | 20240119 | 163800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 169 | 20240119 | 163700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 170 | 20240119 | 163600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 171 | 20240119 | 163500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 172 | 20240119 | 163400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 173 | 20240119 | 163300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 174 | 20240119 | 163200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 175 | 20240119 | 163100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 176 | 20240119 | 163000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 177 | 20240119 | 162900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 178 | 20240119 | 162800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 179 | 20240119 | 162700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 180 | 20240119 | 162600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 181 | 20240119 | 162500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 182 | 20240119 | 162400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 183 | 20240119 | 162300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 184 | 20240119 | 162200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 185 | 20240119 | 162100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 186 | 20240119 | 162000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 187 | 20240119 | 161900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 188 | 20240119 | 161800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 189 | 20240119 | 161700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 190 | 20240119 | 161600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 191 | 20240119 | 161500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 192 | 20240119 | 161400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 193 | 20240119 | 161300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 194 | 20240119 | 161200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 195 | 20240119 | 161100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 196 | 20240119 | 161000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 197 | 20240119 | 160900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 198 | 20240119 | 160800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 199 | 20240119 | 160700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 200 | 20240119 | 160600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 201 | 20240119 | 160500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 202 | 20240119 | 160400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 203 | 20240119 | 160300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 204 | 20240119 | 160200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 205 | 20240119 | 160100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 206 | 20240119 | 160000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 207 | 20240119 | 155900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 208 | 20240119 | 155800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 209 | 20240119 | 155700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 210 | 20240119 | 155600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 211 | 20240119 | 155500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 212 | 20240119 | 155400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 213 | 20240119 | 155300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 214 | 20240119 | 155200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 215 | 20240119 | 155100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 216 | 20240119 | 155000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 217 | 20240119 | 154900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 218 | 20240119 | 154800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 219 | 20240119 | 154700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 220 | 20240119 | 154600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 221 | 20240119 | 154500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 222 | 20240119 | 154400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 223 | 20240119 | 154300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 224 | 20240119 | 154200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 225 | 20240119 | 154100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 226 | 20240119 | 154000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 227 | 20240119 | 153900 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 228 | 20240119 | 153800 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 229 | 20240119 | 153700 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 230 | 20240119 | 153600 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 231 | 20240119 | 153500 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 232 | 20240119 | 153400 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 233 | 20240119 | 153300 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 234 | 20240119 | 153200 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 235 | 20240119 | 153100 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 236 | 20240119 | 153000 | 2084487740 | 4135 | 4135 | 4135 | 4135 | 10640 |
| 237 | 20240119 | 152900 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 238 | 20240119 | 152800 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 239 | 20240119 | 152700 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 240 | 20240119 | 152600 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 241 | 20240119 | 152500 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 242 | 20240119 | 152400 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 243 | 20240119 | 152300 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 244 | 20240119 | 152200 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 245 | 20240119 | 152100 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 246 | 20240119 | 152000 | 2040491340 | 4165 | 4165 | 4165 | 4165 | 0 |
| 247 | 20240119 | 151900 | 2040491340 | 4165 | 4160 | 4165 | 4160 | 1657 |
| 248 | 20240119 | 151800 | 2033591445 | 4160 | 4170 | 4170 | 4160 | 735 |
| 249 | 20240119 | 151700 | 2030530095 | 4170 | 4160 | 4170 | 4160 | 21 |
| 250 | 20240119 | 151600 | 2030442535 | 4160 | 4165 | 4165 | 4160 | 1304 |
| 251 | 20240119 | 151500 | 2025012155 | 4165 | 4160 | 4170 | 4160 | 121 |
| 252 | 20240119 | 151400 | 2024508725 | 4160 | 4165 | 4170 | 4160 | 1098 |
| 253 | 20240119 | 151300 | 2019933225 | 4170 | 4170 | 4170 | 4170 | 0 |
| 254 | 20240119 | 151200 | 2019933225 | 4170 | 4170 | 4170 | 4170 | 33 |
| 255 | 20240119 | 151100 | 2019795615 | 4175 | 4175 | 4175 | 4175 | 129 |
| 256 | 20240119 | 151000 | 2019257040 | 4175 | 4165 | 4180 | 4165 | 141 |
| 257 | 20240119 | 150900 | 2018669580 | 4170 | 4170 | 4170 | 4170 | 3 |
| 258 | 20240119 | 150800 | 2018657070 | 4180 | 4180 | 4180 | 4180 | 453 |
| 259 | 20240119 | 150700 | 2016763530 | 4180 | 4145 | 4180 | 4145 | 5992 |
| 260 | 20240119 | 150600 | 1991804510 | 4145 | 4145 | 4145 | 4145 | 270 |
| 261 | 20240119 | 150500 | 1990685360 | 4135 | 4145 | 4145 | 4135 | 1305 |
| 262 | 20240119 | 150400 | 1985286635 | 4135 | 4145 | 4145 | 4135 | 147 |
| 263 | 20240119 | 150300 | 1984678690 | 4145 | 4150 | 4150 | 4145 | 163 |
| 264 | 20240119 | 150200 | 1984003005 | 4145 | 4150 | 4150 | 4145 | 21 |
| 265 | 20240119 | 150100 | 1983915955 | 4150 | 4150 | 4150 | 4150 | 0 |
| 266 | 20240119 | 150000 | 1983915955 | 4150 | 4150 | 4150 | 4150 | 0 |
| 267 | 20240119 | 145900 | 1983915955 | 4150 | 4150 | 4150 | 4150 | 0 |
| 268 | 20240119 | 145800 | 1983915955 | 4150 | 4150 | 4155 | 4150 | 344 |
| 269 | 20240119 | 145700 | 1982487855 | 4155 | 4155 | 4155 | 4155 | 50 |
| 270 | 20240119 | 145600 | 1982280105 | 4155 | 4145 | 4155 | 4145 | 500 |
| 271 | 20240119 | 145500 | 1980204585 | 4145 | 4145 | 4145 | 4145 | 23 |
| 272 | 20240119 | 145400 | 1980109250 | 4145 | 4145 | 4145 | 4145 | 131 |
| 273 | 20240119 | 145300 | 1979566255 | 4145 | 4145 | 4145 | 4145 | 169 |
| 274 | 20240119 | 145200 | 1978865750 | 4145 | 4125 | 4145 | 4125 | 2 |
| 275 | 20240119 | 145100 | 1978857480 | 4125 | 4130 | 4130 | 4125 | 1502 |
| 276 | 20240119 | 145000 | 1972660585 | 4130 | 4130 | 4135 | 4130 | 1935 |
| 277 | 20240119 | 144900 | 1964668910 | 4130 | 4130 | 4130 | 4130 | 371 |
| 278 | 20240119 | 144800 | 1963136680 | 4135 | 4135 | 4135 | 4135 | 415 |
| 279 | 20240119 | 144700 | 1961420655 | 4135 | 4135 | 4150 | 4135 | 275 |
| 280 | 20240119 | 144600 | 1960280460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 281 | 20240119 | 144500 | 1960280460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 282 | 20240119 | 144400 | 1960280460 | 4150 | 4150 | 4150 | 4150 | 0 |
| 283 | 20240119 | 144300 | 1960280460 | 4150 | 4150 | 4150 | 4150 | 1 |
| 284 | 20240119 | 144200 | 1960276310 | 4125 | 4130 | 4150 | 4125 | 2089 |
| 285 | 20240119 | 144100 | 1951658700 | 4160 | 4135 | 4160 | 4135 | 100 |
| 286 | 20240119 | 144000 | 1951243450 | 4125 | 4125 | 4125 | 4125 | 2 |
| 287 | 20240119 | 143900 | 1951235200 | 4135 | 4125 | 4135 | 4125 | 600 |
| 288 | 20240119 | 143800 | 1948760190 | 4140 | 4125 | 4140 | 4125 | 568 |
| 289 | 20240119 | 143700 | 1946417175 | 4125 | 4125 | 4125 | 4125 | 1100 |
| 290 | 20240119 | 143600 | 1941879675 | 4125 | 4125 | 4125 | 4125 | 0 |
| 291 | 20240119 | 143500 | 1941879675 | 4125 | 4125 | 4125 | 4125 | 211 |
| 292 | 20240119 | 143400 | 1941009300 | 4145 | 4145 | 4145 | 4145 | 74 |
| 293 | 20240119 | 143300 | 1940702570 | 4145 | 4145 | 4145 | 4145 | 125 |
| 294 | 20240119 | 143200 | 1940184445 | 4145 | 4145 | 4145 | 4145 | 0 |
| 295 | 20240119 | 143100 | 1940184445 | 4145 | 4120 | 4145 | 4120 | 145 |
| 296 | 20240119 | 143000 | 1939587020 | 4115 | 4130 | 4130 | 4115 | 1669 |
| 297 | 20240119 | 142900 | 1932711610 | 4150 | 4150 | 4150 | 4150 | 0 |
| 298 | 20240119 | 142800 | 1932711610 | 4150 | 4150 | 4150 | 4150 | 1 |
| 299 | 20240119 | 142700 | 1932707460 | 4125 | 4140 | 4145 | 4125 | 3 |
| 300 | 20240119 | 142600 | 1932695050 | 4130 | 4130 | 4130 | 4130 | 762 |
| 301 | 20240119 | 142500 | 1929547990 | 4135 | 4150 | 4150 | 4135 | 149 |
| 302 | 20240119 | 142400 | 1928931850 | 4140 | 4150 | 4170 | 4140 | 149 |
| 303 | 20240119 | 142300 | 1928314225 | 4155 | 4170 | 4175 | 4130 | 4099 |
| 304 | 20240119 | 142200 | 1911216845 | 4170 | 4110 | 4175 | 4110 | 10149 |
| 305 | 20240119 | 142100 | 1869006260 | 4135 | 4115 | 4135 | 4110 | 2650 |
| 306 | 20240119 | 142000 | 1858072875 | 4115 | 4115 | 4115 | 4115 | 448 |
| 307 | 20240119 | 141900 | 1856229355 | 4120 | 4120 | 4120 | 4120 | 0 |
| 308 | 20240119 | 141800 | 1856229355 | 4120 | 4125 | 4125 | 4120 | 1266 |
| 309 | 20240119 | 141700 | 1851012885 | 4125 | 4125 | 4125 | 4125 | 500 |
| 310 | 20240119 | 141600 | 1848950385 | 4125 | 4130 | 4130 | 4125 | 3 |
| 311 | 20240119 | 141500 | 1848938005 | 4125 | 4125 | 4125 | 4125 | 129 |
| 312 | 20240119 | 141400 | 1848405880 | 4115 | 4115 | 4115 | 4115 | 0 |
| 313 | 20240119 | 141300 | 1848405880 | 4115 | 4115 | 4115 | 4115 | 6 |
| 314 | 20240119 | 141200 | 1848381190 | 4125 | 4125 | 4125 | 4125 | 3 |
| 315 | 20240119 | 141100 | 1848368815 | 4115 | 4120 | 4120 | 4115 | 2512 |
| 316 | 20240119 | 141000 | 1838031930 | 4130 | 4120 | 4130 | 4115 | 469 |
| 317 | 20240119 | 140900 | 1836098435 | 4120 | 4120 | 4120 | 4120 | 1 |
| 318 | 20240119 | 140800 | 1836094315 | 4115 | 4115 | 4115 | 4115 | 1252 |
| 319 | 20240119 | 140700 | 1830942335 | 4120 | 4130 | 4130 | 4120 | 691 |
| 320 | 20240119 | 140600 | 1828093215 | 4130 | 4130 | 4130 | 4130 | 243 |
| 321 | 20240119 | 140500 | 1827089625 | 4130 | 4125 | 4130 | 4125 | 188 |
| 322 | 20240119 | 140400 | 1826313520 | 4125 | 4130 | 4130 | 4125 | 401 |
| 323 | 20240119 | 140300 | 1824658655 | 4130 | 4130 | 4130 | 4130 | 158 |
| 324 | 20240119 | 140200 | 1824006115 | 4130 | 4125 | 4130 | 4125 | 206 |
| 325 | 20240119 | 140100 | 1823156360 | 4115 | 4115 | 4125 | 4115 | 400 |
| 326 | 20240119 | 140000 | 1821506940 | 4115 | 4115 | 4125 | 4115 | 763 |
| 327 | 20240119 | 135900 | 1818367185 | 4115 | 4125 | 4125 | 4115 | 1410 |
| 328 | 20240119 | 135800 | 1812559555 | 4120 | 4130 | 4130 | 4120 | 12283 |
| 329 | 20240119 | 135700 | 1761883490 | 4135 | 4140 | 4140 | 4135 | 4649 |
| 330 | 20240119 | 135600 | 1742650505 | 4140 | 4140 | 4140 | 4140 | 211 |
| 331 | 20240119 | 135500 | 1741776965 | 4145 | 4145 | 4145 | 4145 | 20 |
| 332 | 20240119 | 135400 | 1741694065 | 4145 | 4145 | 4145 | 4145 | 60 |
| 333 | 20240119 | 135300 | 1741445365 | 4150 | 4145 | 4150 | 4145 | 106 |
| 334 | 20240119 | 135200 | 1741005495 | 4145 | 4145 | 4145 | 4145 | 2 |
| 335 | 20240119 | 135100 | 1740997205 | 4140 | 4150 | 4150 | 4140 | 3801 |
| 336 | 20240119 | 135000 | 1725260795 | 4150 | 4150 | 4150 | 4150 | 1 |
| 337 | 20240119 | 134900 | 1725256645 | 4140 | 4140 | 4140 | 4140 | 2129 |
| 338 | 20240119 | 134800 | 1716442585 | 4145 | 4145 | 4145 | 4145 | 510 |
| 339 | 20240119 | 134700 | 1714328635 | 4145 | 4145 | 4145 | 4140 | 127 |
| 340 | 20240119 | 134600 | 1713802225 | 4145 | 4145 | 4145 | 4145 | 3 |
| 341 | 20240119 | 134500 | 1713789790 | 4145 | 4150 | 4150 | 4145 | 863 |
| 342 | 20240119 | 134400 | 1710212650 | 4145 | 4145 | 4145 | 4145 | 0 |
| 343 | 20240119 | 134300 | 1710212650 | 4145 | 4145 | 4145 | 4145 | 0 |
| 344 | 20240119 | 134200 | 1710212650 | 4145 | 4145 | 4145 | 4145 | 0 |
| 345 | 20240119 | 134100 | 1710212650 | 4145 | 4145 | 4145 | 4145 | 89 |
| 346 | 20240119 | 134000 | 1709843745 | 4140 | 4140 | 4140 | 4140 | 0 |
| 347 | 20240119 | 133900 | 1709843745 | 4140 | 4140 | 4140 | 4140 | 0 |
| 348 | 20240119 | 133800 | 1709843745 | 4140 | 4140 | 4140 | 4140 | 799 |
| 349 | 20240119 | 133700 | 1706535885 | 4145 | 4140 | 4145 | 4140 | 569 |
| 350 | 20240119 | 133600 | 1704177725 | 4140 | 4150 | 4150 | 4140 | 569 |
| 351 | 20240119 | 133500 | 1701818270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 352 | 20240119 | 133400 | 1701818270 | 4150 | 4145 | 4150 | 4145 | 105 |
| 353 | 20240119 | 133300 | 1701383020 | 4155 | 4155 | 4155 | 4155 | 0 |
| 354 | 20240119 | 133200 | 1701383020 | 4155 | 4155 | 4155 | 4155 | 0 |
| 355 | 20240119 | 133100 | 1701383020 | 4155 | 4155 | 4155 | 4155 | 65 |
| 356 | 20240119 | 133000 | 1701112945 | 4145 | 4145 | 4145 | 4145 | 300 |
| 357 | 20240119 | 132900 | 1699869445 | 4145 | 4145 | 4145 | 4145 | 40 |
| 358 | 20240119 | 132800 | 1699703645 | 4145 | 4145 | 4145 | 4145 | 1 |
| 359 | 20240119 | 132700 | 1699699500 | 4145 | 4150 | 4150 | 4145 | 61 |
| 360 | 20240119 | 132600 | 1699446355 | 4155 | 4155 | 4155 | 4155 | 15 |
| 361 | 20240119 | 132500 | 1699384030 | 4155 | 4160 | 4160 | 4155 | 273 |
| 362 | 20240119 | 132400 | 1698249665 | 4160 | 4160 | 4160 | 4160 | 21 |
| 363 | 20240119 | 132300 | 1698162305 | 4150 | 4150 | 4150 | 4150 | 0 |
| 364 | 20240119 | 132200 | 1698162305 | 4150 | 4150 | 4150 | 4150 | 93 |
| 365 | 20240119 | 132100 | 1697776355 | 4140 | 4140 | 4140 | 4140 | 0 |
| 366 | 20240119 | 132000 | 1697776355 | 4140 | 4140 | 4140 | 4140 | 0 |
| 367 | 20240119 | 131900 | 1697776355 | 4140 | 4145 | 4145 | 4140 | 557 |
| 368 | 20240119 | 131800 | 1695468390 | 4145 | 4145 | 4145 | 4145 | 278 |
| 369 | 20240119 | 131700 | 1694316080 | 4145 | 4145 | 4145 | 4145 | 101 |
| 370 | 20240119 | 131600 | 1693897435 | 4145 | 4145 | 4145 | 4145 | 1 |
| 371 | 20240119 | 131500 | 1693893290 | 4145 | 4145 | 4145 | 4145 | 1835 |
| 372 | 20240119 | 131400 | 1686287215 | 4150 | 4150 | 4150 | 4150 | 1097 |
| 373 | 20240119 | 131300 | 1681734665 | 4150 | 4150 | 4150 | 4150 | 2 |
| 374 | 20240119 | 131200 | 1681726365 | 4150 | 4150 | 4150 | 4150 | 14 |
| 375 | 20240119 | 131100 | 1681668265 | 4150 | 4150 | 4150 | 4150 | 347 |
| 376 | 20240119 | 131000 | 1680228215 | 4160 | 4160 | 4160 | 4160 | 1 |
| 377 | 20240119 | 130900 | 1680224055 | 4150 | 4155 | 4155 | 4150 | 2051 |
| 378 | 20240119 | 130800 | 1671703330 | 4160 | 4160 | 4160 | 4160 | 0 |
| 379 | 20240119 | 130700 | 1671703330 | 4160 | 4160 | 4160 | 4160 | 5 |
| 380 | 20240119 | 130600 | 1671682530 | 4160 | 4160 | 4160 | 4160 | 34 |
| 381 | 20240119 | 130500 | 1671541090 | 4160 | 4160 | 4160 | 4160 | 262 |
| 382 | 20240119 | 130400 | 1670451170 | 4160 | 4160 | 4160 | 4160 | 0 |
| 383 | 20240119 | 130300 | 1670451170 | 4160 | 4160 | 4160 | 4160 | 20 |
| 384 | 20240119 | 130200 | 1670367970 | 4150 | 4150 | 4150 | 4150 | 0 |
| 385 | 20240119 | 130100 | 1670367970 | 4150 | 4150 | 4160 | 4150 | 1507 |
| 386 | 20240119 | 130000 | 1664101460 | 4150 | 4150 | 4150 | 4150 | 228 |
| 387 | 20240119 | 125900 | 1663155260 | 4150 | 4150 | 4150 | 4150 | 6 |
| 388 | 20240119 | 125800 | 1663130360 | 4150 | 4150 | 4150 | 4150 | 251 |
| 389 | 20240119 | 125700 | 1662088710 | 4150 | 4160 | 4160 | 4150 | 121 |
| 390 | 20240119 | 125600 | 1661585560 | 4150 | 4155 | 4155 | 4150 | 786 |
| 391 | 20240119 | 125500 | 1658319735 | 4155 | 4155 | 4160 | 4150 | 682 |
| 392 | 20240119 | 125400 | 1655486000 | 4155 | 4150 | 4155 | 4150 | 17 |
| 393 | 20240119 | 125300 | 1655415445 | 4150 | 4150 | 4150 | 4150 | 0 |
| 394 | 20240119 | 125200 | 1655415445 | 4150 | 4150 | 4150 | 4150 | 50 |
| 395 | 20240119 | 125100 | 1655207945 | 4150 | 4150 | 4150 | 4150 | 0 |
| 396 | 20240119 | 125000 | 1655207945 | 4150 | 4150 | 4150 | 4150 | 438 |
| 397 | 20240119 | 124900 | 1653390245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 398 | 20240119 | 124800 | 1653390245 | 4150 | 4150 | 4150 | 4150 | 45 |
| 399 | 20240119 | 124700 | 1653203495 | 4150 | 4140 | 4150 | 4140 | 1890 |
| 400 | 20240119 | 124600 | 1645361275 | 4145 | 4140 | 4145 | 4135 | 2463 |
| 401 | 20240119 | 124500 | 1635170460 | 4145 | 4155 | 4155 | 4140 | 2046 |
| 402 | 20240119 | 124400 | 1626690725 | 4155 | 4155 | 4155 | 4150 | 2280 |
| 403 | 20240119 | 124300 | 1617227800 | 4155 | 4155 | 4155 | 4155 | 17 |
| 404 | 20240119 | 124200 | 1617157165 | 4150 | 4155 | 4155 | 4150 | 431 |
| 405 | 20240119 | 124100 | 1615366600 | 4155 | 4150 | 4155 | 4150 | 363 |
| 406 | 20240119 | 124000 | 1613859650 | 4150 | 4150 | 4150 | 4150 | 583 |
| 407 | 20240119 | 123900 | 1611440200 | 4150 | 4150 | 4150 | 4150 | 480 |
| 408 | 20240119 | 123800 | 1609448200 | 4155 | 4155 | 4155 | 4155 | 1604 |
| 409 | 20240119 | 123700 | 1602783580 | 4160 | 4160 | 4160 | 4160 | 227 |
| 410 | 20240119 | 123600 | 1601839260 | 4160 | 4160 | 4160 | 4160 | 0 |
| 411 | 20240119 | 123500 | 1601839260 | 4160 | 4165 | 4165 | 4160 | 270 |
| 412 | 20240119 | 123400 | 1600716055 | 4165 | 4165 | 4165 | 4165 | 26 |
| 413 | 20240119 | 123300 | 1600607765 | 4170 | 4175 | 4175 | 4170 | 52 |
| 414 | 20240119 | 123200 | 1600390795 | 4160 | 4165 | 4165 | 4160 | 1859 |
| 415 | 20240119 | 123100 | 1592654645 | 4165 | 4165 | 4165 | 4165 | 0 |
| 416 | 20240119 | 123000 | 1592654645 | 4165 | 4165 | 4165 | 4165 | 50 |
| 417 | 20240119 | 122900 | 1592446395 | 4165 | 4175 | 4175 | 4165 | 202 |
| 418 | 20240119 | 122800 | 1591604055 | 4170 | 4170 | 4170 | 4170 | 0 |
| 419 | 20240119 | 122700 | 1591604055 | 4170 | 4170 | 4170 | 4170 | 101 |
| 420 | 20240119 | 122600 | 1591182885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 421 | 20240119 | 122500 | 1591182885 | 4160 | 4160 | 4160 | 4160 | 1 |
| 422 | 20240119 | 122400 | 1591178725 | 4155 | 4155 | 4155 | 4155 | 75 |
| 423 | 20240119 | 122300 | 1590867100 | 4150 | 4150 | 4150 | 4150 | 0 |
| 424 | 20240119 | 122200 | 1590867100 | 4150 | 4150 | 4150 | 4150 | 0 |
| 425 | 20240119 | 122100 | 1590867100 | 4150 | 4150 | 4150 | 4150 | 2 |
| 426 | 20240119 | 122000 | 1590858800 | 4150 | 4150 | 4150 | 4150 | 1009 |
| 427 | 20240119 | 121900 | 1586671450 | 4150 | 4155 | 4160 | 4150 | 3149 |
| 428 | 20240119 | 121800 | 1573590690 | 4155 | 4155 | 4155 | 4155 | 6048 |
| 429 | 20240119 | 121700 | 1548461250 | 4155 | 4155 | 4155 | 4155 | 0 |
| 430 | 20240119 | 121600 | 1548461250 | 4155 | 4155 | 4155 | 4155 | 15 |
| 431 | 20240119 | 121500 | 1548398925 | 4155 | 4155 | 4155 | 4155 | 184 |
| 432 | 20240119 | 121400 | 1547634405 | 4155 | 4175 | 4175 | 4155 | 6539 |
| 433 | 20240119 | 121300 | 1520430180 | 4170 | 4170 | 4170 | 4170 | 0 |
| 434 | 20240119 | 121200 | 1520430180 | 4170 | 4170 | 4170 | 4170 | 47 |
| 435 | 20240119 | 121100 | 1520234190 | 4170 | 4165 | 4170 | 4160 | 277 |
| 436 | 20240119 | 121000 | 1519080460 | 4160 | 4165 | 4165 | 4160 | 492 |
| 437 | 20240119 | 120900 | 1517033385 | 4165 | 4165 | 4165 | 4165 | 1 |
| 438 | 20240119 | 120800 | 1517029220 | 4165 | 4165 | 4165 | 4165 | 764 |
| 439 | 20240119 | 120700 | 1513847160 | 4160 | 4165 | 4165 | 4160 | 99 |
| 440 | 20240119 | 120600 | 1513435290 | 4165 | 4165 | 4165 | 4165 | 0 |
| 441 | 20240119 | 120500 | 1513435290 | 4165 | 4165 | 4165 | 4165 | 75 |
| 442 | 20240119 | 120400 | 1513122915 | 4165 | 4165 | 4165 | 4165 | 1 |
| 443 | 20240119 | 120300 | 1513118750 | 4170 | 4170 | 4170 | 4170 | 1 |
| 444 | 20240119 | 120200 | 1513114580 | 4175 | 4160 | 4175 | 4160 | 122 |
| 445 | 20240119 | 120100 | 1512606730 | 4160 | 4160 | 4160 | 4160 | 50 |
| 446 | 20240119 | 120000 | 1512398730 | 4175 | 4175 | 4175 | 4175 | 93 |
| 447 | 20240119 | 115900 | 1512010455 | 4170 | 4170 | 4170 | 4160 | 800 |
| 448 | 20240119 | 115800 | 1508676455 | 4160 | 4165 | 4165 | 4160 | 1468 |
| 449 | 20240119 | 115700 | 1502568525 | 4165 | 4165 | 4170 | 4165 | 1966 |
| 450 | 20240119 | 115600 | 1494371680 | 4165 | 4170 | 4170 | 4165 | 3617 |
| 451 | 20240119 | 115500 | 1479298105 | 4175 | 4185 | 4185 | 4175 | 1100 |
| 452 | 20240119 | 115400 | 1474703215 | 4190 | 4190 | 4190 | 4175 | 1505 |
| 453 | 20240119 | 115300 | 1468417185 | 4190 | 4180 | 4190 | 4180 | 995 |
| 454 | 20240119 | 115200 | 1464258075 | 4180 | 4185 | 4185 | 4180 | 3871 |
| 455 | 20240119 | 115100 | 1448063160 | 4190 | 4195 | 4195 | 4190 | 50 |
| 456 | 20240119 | 115000 | 1447853635 | 4190 | 4190 | 4190 | 4190 | 1 |
| 457 | 20240119 | 114900 | 1447849445 | 4185 | 4190 | 4195 | 4185 | 3608 |
| 458 | 20240119 | 114800 | 1432733400 | 4190 | 4200 | 4200 | 4190 | 442 |
| 459 | 20240119 | 114700 | 1430881360 | 4200 | 4195 | 4200 | 4190 | 1790 |
| 460 | 20240119 | 114600 | 1423372780 | 4195 | 4195 | 4195 | 4195 | 1 |
| 461 | 20240119 | 114500 | 1423368585 | 4195 | 4195 | 4195 | 4195 | 46 |
| 462 | 20240119 | 114400 | 1423175615 | 4195 | 4205 | 4205 | 4195 | 249 |
| 463 | 20240119 | 114300 | 1422130070 | 4195 | 4200 | 4200 | 4195 | 2417 |
| 464 | 20240119 | 114200 | 1411985550 | 4205 | 4205 | 4205 | 4205 | 7 |
| 465 | 20240119 | 114100 | 1411956115 | 4200 | 4200 | 4200 | 4200 | 198 |
| 466 | 20240119 | 114000 | 1411124515 | 4205 | 4205 | 4205 | 4205 | 0 |
| 467 | 20240119 | 113900 | 1411124515 | 4205 | 4205 | 4205 | 4205 | 30 |
| 468 | 20240119 | 113800 | 1410998365 | 4205 | 4205 | 4205 | 4205 | 10 |
| 469 | 20240119 | 113700 | 1410956315 | 4205 | 4205 | 4205 | 4205 | 54 |
| 470 | 20240119 | 113600 | 1410729245 | 4200 | 4210 | 4210 | 4200 | 31 |
| 471 | 20240119 | 113500 | 1410598985 | 4200 | 4200 | 4200 | 4200 | 66 |
| 472 | 20240119 | 113400 | 1410321785 | 4200 | 4200 | 4200 | 4195 | 755 |
| 473 | 20240119 | 113300 | 1407152230 | 4205 | 4210 | 4210 | 4205 | 667 |
| 474 | 20240119 | 113200 | 1404347470 | 4205 | 4210 | 4210 | 4205 | 1018 |
| 475 | 20240119 | 113100 | 1400065275 | 4210 | 4210 | 4210 | 4210 | 386 |
| 476 | 20240119 | 113000 | 1398440215 | 4220 | 4220 | 4220 | 4220 | 12 |
| 477 | 20240119 | 112900 | 1398389575 | 4220 | 4220 | 4220 | 4220 | 100 |
| 478 | 20240119 | 112800 | 1397967575 | 4215 | 4230 | 4230 | 4210 | 2559 |
| 479 | 20240119 | 112700 | 1387184085 | 4230 | 4230 | 4230 | 4230 | 5 |
| 480 | 20240119 | 112600 | 1387162935 | 4230 | 4220 | 4230 | 4220 | 67 |
| 481 | 20240119 | 112500 | 1386879535 | 4230 | 4220 | 4230 | 4220 | 606 |
| 482 | 20240119 | 112400 | 1384322205 | 4230 | 4225 | 4230 | 4225 | 4312 |
| 483 | 20240119 | 112300 | 1366083150 | 4225 | 4220 | 4225 | 4220 | 1846 |
| 484 | 20240119 | 112200 | 1358292970 | 4215 | 4210 | 4215 | 4210 | 320 |
| 485 | 20240119 | 112100 | 1356945650 | 4210 | 4215 | 4215 | 4210 | 57 |
| 486 | 20240119 | 112000 | 1356705650 | 4215 | 4215 | 4215 | 4210 | 63 |
| 487 | 20240119 | 111900 | 1356440150 | 4215 | 4215 | 4215 | 4215 | 1516 |
| 488 | 20240119 | 111800 | 1350050210 | 4220 | 4220 | 4220 | 4220 | 535 |
| 489 | 20240119 | 111700 | 1347792510 | 4220 | 4215 | 4220 | 4215 | 2 |
| 490 | 20240119 | 111600 | 1347784075 | 4220 | 4220 | 4220 | 4215 | 879 |
| 491 | 20240119 | 111500 | 1344076860 | 4220 | 4220 | 4220 | 4220 | 109 |
| 492 | 20240119 | 111400 | 1343616880 | 4220 | 4220 | 4220 | 4220 | 112 |
| 493 | 20240119 | 111300 | 1343144240 | 4220 | 4215 | 4220 | 4215 | 54 |
| 494 | 20240119 | 111200 | 1342916615 | 4220 | 4220 | 4220 | 4220 | 13 |
| 495 | 20240119 | 111100 | 1342861755 | 4220 | 4220 | 4220 | 4220 | 30 |
| 496 | 20240119 | 111000 | 1342735155 | 4215 | 4215 | 4215 | 4215 | 2 |
| 497 | 20240119 | 110900 | 1342726725 | 4220 | 4210 | 4220 | 4210 | 8315 |
| 498 | 20240119 | 110800 | 1307702515 | 4210 | 4210 | 4210 | 4210 | 0 |
| 499 | 20240119 | 110700 | 1307702515 | 4210 | 4210 | 4210 | 4210 | 0 |
| 500 | 20240119 | 110600 | 1307702515 | 4210 | 4210 | 4210 | 4200 | 1302 |
| 501 | 20240119 | 110500 | 1302222735 | 4200 | 4200 | 4200 | 4200 | 50 |
| 502 | 20240119 | 110400 | 1302012735 | 4210 | 4210 | 4210 | 4210 | 1 |
| 503 | 20240119 | 110300 | 1302008525 | 4200 | 4210 | 4210 | 4200 | 113 |
| 504 | 20240119 | 110200 | 1301532845 | 4210 | 4210 | 4210 | 4210 | 116 |
| 505 | 20240119 | 110100 | 1301044485 | 4210 | 4210 | 4210 | 4195 | 102 |
| 506 | 20240119 | 110000 | 1300616565 | 4195 | 4210 | 4210 | 4195 | 46 |
| 507 | 20240119 | 105900 | 1300423475 | 4190 | 4200 | 4200 | 4190 | 1766 |
| 508 | 20240119 | 105800 | 1293014945 | 4190 | 4200 | 4200 | 4190 | 778 |
| 509 | 20240119 | 105700 | 1289749000 | 4200 | 4200 | 4200 | 4200 | 8 |
| 510 | 20240119 | 105600 | 1289715400 | 4200 | 4190 | 4200 | 4190 | 589 |
| 511 | 20240119 | 105500 | 1287242490 | 4195 | 4195 | 4200 | 4195 | 4022 |
| 512 | 20240119 | 105400 | 1270370195 | 4200 | 4200 | 4200 | 4200 | 408 |
| 513 | 20240119 | 105300 | 1268656595 | 4200 | 4200 | 4200 | 4200 | 1201 |
| 514 | 20240119 | 105200 | 1263612395 | 4200 | 4200 | 4200 | 4200 | 561 |
| 515 | 20240119 | 105100 | 1261256195 | 4200 | 4210 | 4210 | 4200 | 3262 |
| 516 | 20240119 | 105000 | 1247555715 | 4205 | 4210 | 4210 | 4205 | 31 |
| 517 | 20240119 | 104900 | 1247425355 | 4200 | 4205 | 4205 | 4200 | 3419 |
| 518 | 20240119 | 104800 | 1233055665 | 4215 | 4220 | 4220 | 4215 | 38 |
| 519 | 20240119 | 104700 | 1232895420 | 4200 | 4220 | 4220 | 4200 | 1759 |
| 520 | 20240119 | 104600 | 1225502905 | 4205 | 4220 | 4220 | 4205 | 411 |
| 521 | 20240119 | 104500 | 1223773000 | 4215 | 4220 | 4220 | 4205 | 1421 |
| 522 | 20240119 | 104400 | 1217797250 | 4210 | 4210 | 4210 | 4210 | 185 |
| 523 | 20240119 | 104300 | 1217018400 | 4210 | 4210 | 4210 | 4210 | 283 |
| 524 | 20240119 | 104200 | 1215826970 | 4215 | 4220 | 4220 | 4215 | 19 |
| 525 | 20240119 | 104100 | 1215746840 | 4220 | 4220 | 4220 | 4220 | 31 |
| 526 | 20240119 | 104000 | 1215616020 | 4210 | 4220 | 4220 | 4210 | 270 |
| 527 | 20240119 | 103900 | 1214478940 | 4210 | 4215 | 4225 | 4210 | 2820 |
| 528 | 20240119 | 103800 | 1202606520 | 4215 | 4215 | 4215 | 4215 | 0 |
| 529 | 20240119 | 103700 | 1202606520 | 4215 | 4210 | 4215 | 4205 | 859 |
| 530 | 20240119 | 103600 | 1198986095 | 4210 | 4210 | 4210 | 4205 | 2016 |
| 531 | 20240119 | 103500 | 1190498790 | 4210 | 4205 | 4210 | 4205 | 271 |
| 532 | 20240119 | 103400 | 1189358910 | 4205 | 4210 | 4210 | 4205 | 334 |
| 533 | 20240119 | 103300 | 1187954190 | 4210 | 4190 | 4210 | 4190 | 3255 |
| 534 | 20240119 | 103200 | 1174303345 | 4190 | 4190 | 4195 | 4190 | 3440 |
| 535 | 20240119 | 103100 | 1159889695 | 4195 | 4195 | 4195 | 4195 | 2382 |
| 536 | 20240119 | 103000 | 1149897205 | 4195 | 4205 | 4205 | 4195 | 2866 |
| 537 | 20240119 | 102900 | 1137860605 | 4205 | 4220 | 4220 | 4205 | 5762 |
| 538 | 20240119 | 102800 | 1113587310 | 4225 | 4230 | 4230 | 4225 | 5651 |
| 539 | 20240119 | 102700 | 1089707565 | 4230 | 4240 | 4240 | 4230 | 2826 |
| 540 | 20240119 | 102600 | 1077753495 | 4230 | 4235 | 4245 | 4230 | 1129 |
| 541 | 20240119 | 102500 | 1072973735 | 4235 | 4235 | 4235 | 4235 | 522 |
| 542 | 20240119 | 102400 | 1070763065 | 4235 | 4235 | 4235 | 4235 | 1099 |
| 543 | 20240119 | 102300 | 1066108800 | 4235 | 4235 | 4240 | 4235 | 4783 |
| 544 | 20240119 | 102200 | 1045852610 | 4235 | 4240 | 4250 | 4235 | 5533 |
| 545 | 20240119 | 102100 | 1022396740 | 4240 | 4245 | 4250 | 4240 | 1315 |
| 546 | 20240119 | 102000 | 1016815600 | 4245 | 4245 | 4250 | 4245 | 2015 |
| 547 | 20240119 | 101900 | 1008261425 | 4245 | 4250 | 4250 | 4245 | 4585 |
| 548 | 20240119 | 101800 | 988776005 | 4275 | 4260 | 4280 | 4250 | 480 |
| 549 | 20240119 | 101700 | 986733335 | 4280 | 4275 | 4280 | 4275 | 793 |
| 550 | 20240119 | 101600 | 983341410 | 4255 | 4260 | 4280 | 4255 | 855 |
| 551 | 20240119 | 101500 | 979690210 | 4260 | 4265 | 4270 | 4255 | 1023 |
| 552 | 20240119 | 101400 | 975336620 | 4270 | 4275 | 4275 | 4255 | 770 |
| 553 | 20240119 | 101300 | 972056840 | 4280 | 4275 | 4280 | 4270 | 1982 |
| 554 | 20240119 | 101200 | 963576265 | 4275 | 4265 | 4275 | 4265 | 5378 |
| 555 | 20240119 | 101100 | 940611110 | 4270 | 4270 | 4270 | 4270 | 931 |
| 556 | 20240119 | 101000 | 936635740 | 4260 | 4270 | 4275 | 4260 | 252 |
| 557 | 20240119 | 100900 | 935559150 | 4275 | 4265 | 4275 | 4265 | 1349 |
| 558 | 20240119 | 100800 | 929802085 | 4265 | 4265 | 4275 | 4250 | 1646 |
| 559 | 20240119 | 100700 | 922780075 | 4265 | 4245 | 4265 | 4245 | 3802 |
| 560 | 20240119 | 100600 | 906587495 | 4240 | 4245 | 4245 | 4240 | 4852 |
| 561 | 20240119 | 100500 | 885998185 | 4245 | 4245 | 4245 | 4245 | 673 |
| 562 | 20240119 | 100400 | 883141300 | 4245 | 4245 | 4245 | 4245 | 450 |
| 563 | 20240119 | 100300 | 881231050 | 4240 | 4255 | 4255 | 4240 | 1056 |
| 564 | 20240119 | 100200 | 876752840 | 4240 | 4250 | 4250 | 4240 | 209 |
| 565 | 20240119 | 100100 | 875865730 | 4250 | 4250 | 4250 | 4250 | 133 |
| 566 | 20240119 | 100000 | 875300480 | 4250 | 4250 | 4255 | 4235 | 3433 |
| 567 | 20240119 | 095900 | 860735335 | 4250 | 4245 | 4250 | 4245 | 4004 |
| 568 | 20240119 | 095800 | 843736750 | 4255 | 4240 | 4255 | 4235 | 3677 |
| 569 | 20240119 | 095700 | 828116415 | 4245 | 4255 | 4255 | 4245 | 3322 |
| 570 | 20240119 | 095600 | 814012655 | 4255 | 4260 | 4260 | 4250 | 4324 |
| 571 | 20240119 | 095500 | 795618070 | 4270 | 4265 | 4270 | 4265 | 95 |
| 572 | 20240119 | 095400 | 795212795 | 4270 | 4275 | 4275 | 4270 | 1843 |
| 573 | 20240119 | 095300 | 787340630 | 4275 | 4270 | 4275 | 4260 | 977 |
| 574 | 20240119 | 095200 | 783175800 | 4270 | 4275 | 4275 | 4270 | 2172 |
| 575 | 20240119 | 095100 | 773891550 | 4275 | 4270 | 4275 | 4270 | 2304 |
| 576 | 20240119 | 095000 | 764046155 | 4260 | 4285 | 4285 | 4255 | 4474 |
| 577 | 20240119 | 094900 | 744956220 | 4285 | 4290 | 4290 | 4275 | 7728 |
| 578 | 20240119 | 094800 | 711866795 | 4290 | 4295 | 4295 | 4285 | 8460 |
| 579 | 20240119 | 094700 | 675569580 | 4290 | 4275 | 4295 | 4270 | 16377 |
| 580 | 20240119 | 094600 | 605428760 | 4275 | 4280 | 4280 | 4270 | 1589 |
| 581 | 20240119 | 094500 | 598636205 | 4275 | 4265 | 4275 | 4260 | 8615 |
| 582 | 20240119 | 094400 | 561855105 | 4265 | 4260 | 4265 | 4260 | 1336 |
| 583 | 20240119 | 094300 | 556158000 | 4260 | 4270 | 4270 | 4260 | 1415 |
| 584 | 20240119 | 094200 | 550125555 | 4265 | 4265 | 4270 | 4260 | 2770 |
| 585 | 20240119 | 094100 | 538308340 | 4265 | 4265 | 4265 | 4265 | 4142 |
| 586 | 20240119 | 094000 | 520642710 | 4265 | 4260 | 4270 | 4250 | 6399 |
| 587 | 20240119 | 093900 | 493372330 | 4255 | 4250 | 4255 | 4250 | 4842 |
| 588 | 20240119 | 093800 | 472772430 | 4250 | 4240 | 4255 | 4240 | 502 |
| 589 | 20240119 | 093700 | 470637930 | 4250 | 4230 | 4255 | 4230 | 9652 |
| 590 | 20240119 | 093600 | 429657020 | 4230 | 4230 | 4235 | 4230 | 738 |
| 591 | 20240119 | 093500 | 426535270 | 4225 | 4230 | 4230 | 4225 | 276 |
| 592 | 20240119 | 093400 | 425368580 | 4225 | 4230 | 4230 | 4225 | 37 |
| 593 | 20240119 | 093300 | 425212230 | 4225 | 4225 | 4230 | 4210 | 638 |
| 594 | 20240119 | 093200 | 422518860 | 4225 | 4240 | 4240 | 4225 | 250 |
| 595 | 20240119 | 093100 | 421460365 | 4245 | 4245 | 4245 | 4245 | 505 |
| 596 | 20240119 | 093000 | 419316640 | 4245 | 4215 | 4245 | 4215 | 9035 |
| 597 | 20240119 | 092900 | 381049620 | 4215 | 4220 | 4220 | 4215 | 121 |
| 598 | 20240119 | 092800 | 380539035 | 4220 | 4225 | 4230 | 4220 | 808 |
| 599 | 20240119 | 092700 | 377122660 | 4225 | 4230 | 4230 | 4220 | 242 |
| 600 | 20240119 | 092600 | 376099800 | 4230 | 4230 | 4240 | 4230 | 430 |
| 601 | 20240119 | 092500 | 374279215 | 4215 | 4210 | 4215 | 4210 | 2525 |
| 602 | 20240119 | 092400 | 363642980 | 4210 | 4225 | 4225 | 4210 | 410 |
| 603 | 20240119 | 092300 | 361916550 | 4210 | 4220 | 4225 | 4210 | 4587 |
| 604 | 20240119 | 092200 | 342589430 | 4220 | 4230 | 4230 | 4220 | 697 |
| 605 | 20240119 | 092100 | 339641700 | 4235 | 4240 | 4245 | 4235 | 3372 |
| 606 | 20240119 | 092000 | 325356625 | 4240 | 4230 | 4240 | 4230 | 2233 |
| 607 | 20240119 | 091900 | 315897480 | 4230 | 4230 | 4230 | 4230 | 130 |
| 608 | 20240119 | 091800 | 315347580 | 4225 | 4235 | 4235 | 4225 | 1574 |
| 609 | 20240119 | 091700 | 308696240 | 4235 | 4245 | 4245 | 4225 | 496 |
| 610 | 20240119 | 091600 | 306593620 | 4245 | 4225 | 4245 | 4225 | 4520 |
| 611 | 20240119 | 091500 | 287469855 | 4225 | 4210 | 4225 | 4205 | 3948 |
| 612 | 20240119 | 091400 | 270866615 | 4210 | 4225 | 4225 | 4205 | 127 |
| 613 | 20240119 | 091300 | 270332400 | 4225 | 4220 | 4225 | 4205 | 2749 |
| 614 | 20240119 | 091200 | 258767260 | 4205 | 4215 | 4215 | 4205 | 4333 |
| 615 | 20240119 | 091100 | 240508410 | 4220 | 4240 | 4240 | 4220 | 4634 |
| 616 | 20240119 | 091000 | 220887625 | 4240 | 4245 | 4245 | 4235 | 4758 |
| 617 | 20240119 | 090900 | 200725595 | 4245 | 4245 | 4250 | 4240 | 2436 |
| 618 | 20240119 | 090800 | 190389355 | 4240 | 4250 | 4250 | 4235 | 2364 |
| 619 | 20240119 | 090700 | 180363915 | 4250 | 4240 | 4250 | 4235 | 7196 |
| 620 | 20240119 | 090600 | 149812720 | 4235 | 4255 | 4255 | 4230 | 2214 |
| 621 | 20240119 | 090500 | 140439300 | 4240 | 4230 | 4255 | 4230 | 4853 |
| 622 | 20240119 | 090400 | 119838100 | 4230 | 4230 | 4230 | 4230 | 995 |
| 623 | 20240119 | 090300 | 115629250 | 4230 | 4235 | 4235 | 4220 | 4018 |
| 624 | 20240119 | 090200 | 98668975 | 4220 | 4220 | 4250 | 4220 | 9164 |
| 625 | 20240119 | 090100 | 59891235 | 4220 | 4225 | 4230 | 4190 | 3935 |
| 626 | 20240119 | 090000 | 43309780 | 4230 | 4155 | 4270 | 4155 | 10318 |