30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 3 | 20240119 | 192100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20240119 | 192000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20240119 | 191900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20240119 | 191800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20240119 | 191700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20240119 | 191600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20240119 | 191500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20240119 | 191400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20240119 | 191300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20240119 | 191200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20240119 | 191100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20240119 | 191000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20240119 | 190900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20240119 | 190800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20240119 | 190700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20240119 | 190600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20240119 | 190500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20240119 | 190400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20240119 | 190300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20240119 | 190200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20240119 | 190100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20240119 | 190000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20240119 | 185900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20240119 | 185800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20240119 | 185700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20240119 | 185600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20240119 | 185500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20240119 | 185400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20240119 | 185300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20240119 | 185200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 33 | 20240119 | 185100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20240119 | 185000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20240119 | 184900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20240119 | 184800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20240119 | 184700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20240119 | 184600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20240119 | 184500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20240119 | 184400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20240119 | 184300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20240119 | 184200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20240119 | 184100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20240119 | 184000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20240119 | 183900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20240119 | 183800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20240119 | 183700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20240119 | 183600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20240119 | 183500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20240119 | 183400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20240119 | 183300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20240119 | 183200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20240119 | 183100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20240119 | 183000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20240119 | 182900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20240119 | 182800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20240119 | 182700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20240119 | 182600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20240119 | 182500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20240119 | 182400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20240119 | 182300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20240119 | 182200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 63 | 20240119 | 182100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20240119 | 182000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20240119 | 181900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20240119 | 181800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20240119 | 181700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20240119 | 181600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20240119 | 181500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20240119 | 181400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20240119 | 181300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20240119 | 181200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20240119 | 181100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20240119 | 181000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20240119 | 180900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20240119 | 180800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20240119 | 180700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20240119 | 180600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20240119 | 180500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20240119 | 180400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20240119 | 180300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20240119 | 180200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20240119 | 180100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20240119 | 180000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20240119 | 175900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20240119 | 175800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20240119 | 175700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20240119 | 175600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20240119 | 175500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20240119 | 175400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20240119 | 175300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20240119 | 175200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 93 | 20240119 | 175100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20240119 | 175000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20240119 | 174900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20240119 | 174800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20240119 | 174700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20240119 | 174600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20240119 | 174500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20240119 | 174400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20240119 | 174300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20240119 | 174200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20240119 | 174100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20240119 | 174000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20240119 | 173900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20240119 | 173800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20240119 | 173700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20240119 | 173600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20240119 | 173500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20240119 | 173400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20240119 | 173300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20240119 | 173200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20240119 | 173100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20240119 | 173000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20240119 | 172900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20240119 | 172800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20240119 | 172700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20240119 | 172600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20240119 | 172500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20240119 | 172400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20240119 | 172300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20240119 | 172200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 123 | 20240119 | 172100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20240119 | 172000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20240119 | 171900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20240119 | 171800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20240119 | 171700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20240119 | 171600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20240119 | 171500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20240119 | 171400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20240119 | 171300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20240119 | 171200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20240119 | 171100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20240119 | 171000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20240119 | 170900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20240119 | 170800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20240119 | 170700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20240119 | 170600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20240119 | 170500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20240119 | 170400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20240119 | 170300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20240119 | 170200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20240119 | 170100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20240119 | 170000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20240119 | 165900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20240119 | 165800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20240119 | 165700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20240119 | 165600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20240119 | 165500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20240119 | 165400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20240119 | 165300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20240119 | 165200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 153 | 20240119 | 165100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20240119 | 165000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20240119 | 164900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20240119 | 164800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20240119 | 164700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20240119 | 164600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20240119 | 164500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20240119 | 164400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20240119 | 164300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20240119 | 164200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20240119 | 164100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20240119 | 164000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20240119 | 163900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20240119 | 163800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20240119 | 163700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20240119 | 163600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20240119 | 163500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20240119 | 163400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20240119 | 163300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20240119 | 163200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20240119 | 163100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20240119 | 163000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20240119 | 162900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20240119 | 162800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20240119 | 162700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20240119 | 162600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20240119 | 162500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20240119 | 162400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20240119 | 162300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20240119 | 162200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 183 | 20240119 | 162100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20240119 | 162000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20240119 | 161900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20240119 | 161800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20240119 | 161700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20240119 | 161600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20240119 | 161500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20240119 | 161400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20240119 | 161300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20240119 | 161200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20240119 | 161100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20240119 | 161000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20240119 | 160900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20240119 | 160800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20240119 | 160700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20240119 | 160600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20240119 | 160500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20240119 | 160400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20240119 | 160300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20240119 | 160200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20240119 | 160100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20240119 | 160000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20240119 | 155900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20240119 | 155800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20240119 | 155700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20240119 | 155600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20240119 | 155500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20240119 | 155400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20240119 | 155300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20240119 | 155200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 213 | 20240119 | 155100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20240119 | 155000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20240119 | 154900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20240119 | 154800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20240119 | 154700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20240119 | 154600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20240119 | 154500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20240119 | 154400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20240119 | 154300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 222 | 20240119 | 154200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 223 | 20240119 | 154100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 224 | 20240119 | 154000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 225 | 20240119 | 153900 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 226 | 20240119 | 153800 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 227 | 20240119 | 153700 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 228 | 20240119 | 153600 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 229 | 20240119 | 153500 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 230 | 20240119 | 153400 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 231 | 20240119 | 153300 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 232 | 20240119 | 153200 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 233 | 20240119 | 153100 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 0 |
| 234 | 20240119 | 153000 | 1664538400 | 4575 | 4575 | 4575 | 4575 | 4192 |
| 235 | 20240119 | 152900 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 236 | 20240119 | 152800 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 237 | 20240119 | 152700 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 238 | 20240119 | 152600 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 239 | 20240119 | 152500 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 240 | 20240119 | 152400 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 241 | 20240119 | 152300 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 242 | 20240119 | 152200 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 243 | 20240119 | 152100 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 244 | 20240119 | 152000 | 1645360000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 245 | 20240119 | 151900 | 1645360000 | 4575 | 4570 | 4575 | 4565 | 170 |
| 246 | 20240119 | 151800 | 1644583530 | 4570 | 4570 | 4570 | 4570 | 114 |
| 247 | 20240119 | 151700 | 1644062550 | 4570 | 4575 | 4575 | 4570 | 482 |
| 248 | 20240119 | 151600 | 1641859785 | 4575 | 4575 | 4575 | 4575 | 602 |
| 249 | 20240119 | 151500 | 1639105635 | 4575 | 4575 | 4575 | 4575 | 87 |
| 250 | 20240119 | 151400 | 1638707610 | 4570 | 4580 | 4580 | 4570 | 267 |
| 251 | 20240119 | 151300 | 1637485400 | 4580 | 4580 | 4580 | 4580 | 2 |
| 252 | 20240119 | 151200 | 1637476240 | 4570 | 4570 | 4570 | 4570 | 62 |
| 253 | 20240119 | 151100 | 1637192900 | 4570 | 4570 | 4570 | 4570 | 1074 |
| 254 | 20240119 | 151000 | 1632284720 | 4570 | 4575 | 4575 | 4570 | 638 |
| 255 | 20240119 | 150900 | 1629366840 | 4575 | 4575 | 4575 | 4575 | 1048 |
| 256 | 20240119 | 150800 | 1624572240 | 4575 | 4575 | 4575 | 4575 | 628 |
| 257 | 20240119 | 150700 | 1621699140 | 4575 | 4575 | 4575 | 4575 | 6 |
| 258 | 20240119 | 150600 | 1621671690 | 4575 | 4575 | 4575 | 4575 | 117 |
| 259 | 20240119 | 150500 | 1621136415 | 4575 | 4575 | 4575 | 4575 | 61 |
| 260 | 20240119 | 150400 | 1620857340 | 4575 | 4570 | 4575 | 4570 | 66 |
| 261 | 20240119 | 150300 | 1620555715 | 4570 | 4570 | 4570 | 4570 | 218 |
| 262 | 20240119 | 150200 | 1619559455 | 4575 | 4575 | 4575 | 4575 | 43 |
| 263 | 20240119 | 150100 | 1619362730 | 4575 | 4575 | 4575 | 4575 | 1 |
| 264 | 20240119 | 150000 | 1619358155 | 4575 | 4575 | 4575 | 4570 | 2207 |
| 265 | 20240119 | 145900 | 1609271640 | 4575 | 4575 | 4575 | 4570 | 562 |
| 266 | 20240119 | 145800 | 1606700585 | 4570 | 4570 | 4570 | 4570 | 0 |
| 267 | 20240119 | 145700 | 1606700585 | 4570 | 4570 | 4570 | 4570 | 10 |
| 268 | 20240119 | 145600 | 1606654885 | 4570 | 4570 | 4570 | 4570 | 550 |
| 269 | 20240119 | 145500 | 1604141385 | 4570 | 4570 | 4570 | 4570 | 369 |
| 270 | 20240119 | 145400 | 1602455055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 271 | 20240119 | 145300 | 1602455055 | 4570 | 4570 | 4570 | 4570 | 600 |
| 272 | 20240119 | 145200 | 1599713055 | 4570 | 4575 | 4575 | 4570 | 209 |
| 273 | 20240119 | 145100 | 1598756980 | 4575 | 4575 | 4575 | 4575 | 351 |
| 274 | 20240119 | 145000 | 1597151155 | 4575 | 4580 | 4580 | 4575 | 3100 |
| 275 | 20240119 | 144900 | 1582963655 | 4575 | 4575 | 4575 | 4575 | 2010 |
| 276 | 20240119 | 144800 | 1573767905 | 4575 | 4575 | 4575 | 4575 | 10 |
| 277 | 20240119 | 144700 | 1573722155 | 4575 | 4575 | 4575 | 4570 | 221 |
| 278 | 20240119 | 144600 | 1572711175 | 4580 | 4575 | 4590 | 4575 | 6069 |
| 279 | 20240119 | 144500 | 1544898500 | 4575 | 4570 | 4575 | 4570 | 7 |
| 280 | 20240119 | 144400 | 1544866500 | 4570 | 4570 | 4570 | 4570 | 3 |
| 281 | 20240119 | 144300 | 1544852790 | 4570 | 4580 | 4580 | 4570 | 2794 |
| 282 | 20240119 | 144200 | 1532076370 | 4570 | 4570 | 4570 | 4570 | 198 |
| 283 | 20240119 | 144100 | 1531171510 | 4570 | 4570 | 4580 | 4570 | 1072 |
| 284 | 20240119 | 144000 | 1526272250 | 4570 | 4570 | 4570 | 4570 | 950 |
| 285 | 20240119 | 143900 | 1521930750 | 4570 | 4570 | 4570 | 4570 | 1086 |
| 286 | 20240119 | 143800 | 1516967730 | 4570 | 4575 | 4580 | 4570 | 391 |
| 287 | 20240119 | 143700 | 1515178000 | 4575 | 4580 | 4580 | 4575 | 112 |
| 288 | 20240119 | 143600 | 1514665050 | 4580 | 4580 | 4580 | 4580 | 342 |
| 289 | 20240119 | 143500 | 1513098690 | 4585 | 4565 | 4590 | 4560 | 1285 |
| 290 | 20240119 | 143400 | 1507215820 | 4580 | 4575 | 4585 | 4575 | 1200 |
| 291 | 20240119 | 143300 | 1501719360 | 4580 | 4560 | 4580 | 4560 | 11 |
| 292 | 20240119 | 143200 | 1501669180 | 4580 | 4560 | 4580 | 4550 | 11857 |
| 293 | 20240119 | 143100 | 1447481305 | 4560 | 4560 | 4560 | 4560 | 15 |
| 294 | 20240119 | 143000 | 1447412905 | 4560 | 4550 | 4560 | 4550 | 1600 |
| 295 | 20240119 | 142900 | 1440125030 | 4550 | 4540 | 4550 | 4540 | 3032 |
| 296 | 20240119 | 142800 | 1426329750 | 4550 | 4545 | 4550 | 4545 | 3796 |
| 297 | 20240119 | 142700 | 1409058395 | 4545 | 4545 | 4545 | 4545 | 20 |
| 298 | 20240119 | 142600 | 1408967495 | 4545 | 4545 | 4545 | 4545 | 17 |
| 299 | 20240119 | 142500 | 1408890230 | 4540 | 4545 | 4545 | 4540 | 95 |
| 300 | 20240119 | 142400 | 1408458920 | 4550 | 4520 | 4550 | 4520 | 6133 |
| 301 | 20240119 | 142300 | 1380612085 | 4520 | 4520 | 4525 | 4520 | 889 |
| 302 | 20240119 | 142200 | 1376593040 | 4520 | 4525 | 4525 | 4520 | 413 |
| 303 | 20240119 | 142100 | 1374724770 | 4525 | 4525 | 4525 | 4525 | 1008 |
| 304 | 20240119 | 142000 | 1370163570 | 4530 | 4525 | 4530 | 4525 | 116 |
| 305 | 20240119 | 141900 | 1369638145 | 4525 | 4530 | 4530 | 4525 | 234 |
| 306 | 20240119 | 141800 | 1368579095 | 4535 | 4535 | 4535 | 4535 | 10 |
| 307 | 20240119 | 141700 | 1368533745 | 4530 | 4535 | 4535 | 4530 | 1505 |
| 308 | 20240119 | 141600 | 1361708615 | 4535 | 4535 | 4535 | 4535 | 10 |
| 309 | 20240119 | 141500 | 1361663265 | 4535 | 4535 | 4535 | 4535 | 13 |
| 310 | 20240119 | 141400 | 1361604310 | 4535 | 4535 | 4535 | 4535 | 3 |
| 311 | 20240119 | 141300 | 1361590705 | 4525 | 4525 | 4525 | 4525 | 0 |
| 312 | 20240119 | 141200 | 1361590705 | 4525 | 4525 | 4525 | 4525 | 164 |
| 313 | 20240119 | 141100 | 1360848605 | 4525 | 4525 | 4525 | 4525 | 0 |
| 314 | 20240119 | 141000 | 1360848605 | 4525 | 4525 | 4525 | 4525 | 98 |
| 315 | 20240119 | 140900 | 1360405155 | 4520 | 4525 | 4525 | 4520 | 649 |
| 316 | 20240119 | 140800 | 1357471425 | 4520 | 4520 | 4520 | 4520 | 762 |
| 317 | 20240119 | 140700 | 1354027185 | 4525 | 4530 | 4530 | 4525 | 2867 |
| 318 | 20240119 | 140600 | 1341053990 | 4530 | 4530 | 4530 | 4530 | 2122 |
| 319 | 20240119 | 140500 | 1331441330 | 4535 | 4535 | 4535 | 4535 | 42 |
| 320 | 20240119 | 140400 | 1331250860 | 4535 | 4550 | 4550 | 4535 | 1852 |
| 321 | 20240119 | 140300 | 1322851565 | 4555 | 4555 | 4555 | 4540 | 4318 |
| 322 | 20240119 | 140200 | 1303247650 | 4540 | 4540 | 4540 | 4540 | 448 |
| 323 | 20240119 | 140100 | 1301213730 | 4545 | 4550 | 4550 | 4545 | 413 |
| 324 | 20240119 | 140000 | 1299336145 | 4550 | 4550 | 4560 | 4550 | 4060 |
| 325 | 20240119 | 135900 | 1280862145 | 4560 | 4560 | 4560 | 4560 | 260 |
| 326 | 20240119 | 135800 | 1279676545 | 4550 | 4560 | 4560 | 4550 | 296 |
| 327 | 20240119 | 135700 | 1278327245 | 4560 | 4560 | 4560 | 4560 | 0 |
| 328 | 20240119 | 135600 | 1278327245 | 4560 | 4560 | 4560 | 4560 | 1000 |
| 329 | 20240119 | 135500 | 1273767245 | 4560 | 4560 | 4560 | 4560 | 98 |
| 330 | 20240119 | 135400 | 1273320365 | 4560 | 4555 | 4560 | 4555 | 441 |
| 331 | 20240119 | 135300 | 1271309410 | 4550 | 4550 | 4550 | 4550 | 35 |
| 332 | 20240119 | 135200 | 1271150160 | 4550 | 4550 | 4550 | 4550 | 87 |
| 333 | 20240119 | 135100 | 1270754310 | 4550 | 4550 | 4550 | 4550 | 20 |
| 334 | 20240119 | 135000 | 1270663310 | 4560 | 4560 | 4560 | 4560 | 240 |
| 335 | 20240119 | 134900 | 1269568910 | 4570 | 4545 | 4570 | 4545 | 7950 |
| 336 | 20240119 | 134800 | 1233269310 | 4545 | 4545 | 4545 | 4545 | 1947 |
| 337 | 20240119 | 134700 | 1224420195 | 4545 | 4555 | 4555 | 4545 | 1043 |
| 338 | 20240119 | 134600 | 1219679630 | 4560 | 4560 | 4560 | 4560 | 0 |
| 339 | 20240119 | 134500 | 1219679630 | 4560 | 4560 | 4560 | 4560 | 246 |
| 340 | 20240119 | 134400 | 1218557870 | 4545 | 4545 | 4545 | 4545 | 0 |
| 341 | 20240119 | 134300 | 1218557870 | 4545 | 4545 | 4555 | 4545 | 1717 |
| 342 | 20240119 | 134200 | 1210744105 | 4545 | 4545 | 4545 | 4545 | 353 |
| 343 | 20240119 | 134100 | 1209139720 | 4550 | 4545 | 4550 | 4545 | 1030 |
| 344 | 20240119 | 134000 | 1204455870 | 4550 | 4545 | 4550 | 4545 | 527 |
| 345 | 20240119 | 133900 | 1202060650 | 4545 | 4545 | 4545 | 4540 | 67 |
| 346 | 20240119 | 133800 | 1201756380 | 4540 | 4545 | 4545 | 4540 | 31 |
| 347 | 20240119 | 133700 | 1201615635 | 4545 | 4550 | 4550 | 4545 | 3864 |
| 348 | 20240119 | 133600 | 1184053480 | 4550 | 4550 | 4550 | 4550 | 1661 |
| 349 | 20240119 | 133500 | 1176495930 | 4550 | 4550 | 4555 | 4550 | 32 |
| 350 | 20240119 | 133400 | 1176350300 | 4550 | 4550 | 4550 | 4550 | 1 |
| 351 | 20240119 | 133300 | 1176345750 | 4550 | 4550 | 4550 | 4550 | 16 |
| 352 | 20240119 | 133200 | 1176272950 | 4550 | 4550 | 4550 | 4550 | 10 |
| 353 | 20240119 | 133100 | 1176227450 | 4550 | 4555 | 4555 | 4550 | 41 |
| 354 | 20240119 | 133000 | 1176040700 | 4555 | 4555 | 4555 | 4555 | 25 |
| 355 | 20240119 | 132900 | 1175926825 | 4550 | 4555 | 4555 | 4550 | 510 |
| 356 | 20240119 | 132800 | 1173606275 | 4550 | 4550 | 4550 | 4550 | 2 |
| 357 | 20240119 | 132700 | 1173597175 | 4550 | 4555 | 4555 | 4550 | 51 |
| 358 | 20240119 | 132600 | 1173364875 | 4555 | 4555 | 4555 | 4555 | 80 |
| 359 | 20240119 | 132500 | 1173000475 | 4550 | 4550 | 4550 | 4550 | 0 |
| 360 | 20240119 | 132400 | 1173000475 | 4550 | 4550 | 4550 | 4550 | 501 |
| 361 | 20240119 | 132300 | 1170720925 | 4550 | 4550 | 4550 | 4550 | 16 |
| 362 | 20240119 | 132200 | 1170648125 | 4550 | 4550 | 4550 | 4550 | 0 |
| 363 | 20240119 | 132100 | 1170648125 | 4550 | 4550 | 4550 | 4550 | 115 |
| 364 | 20240119 | 132000 | 1170124875 | 4550 | 4550 | 4550 | 4550 | 2408 |
| 365 | 20240119 | 131900 | 1159168475 | 4550 | 4550 | 4550 | 4550 | 491 |
| 366 | 20240119 | 131800 | 1156934425 | 4545 | 4545 | 4545 | 4545 | 0 |
| 367 | 20240119 | 131700 | 1156934425 | 4545 | 4545 | 4545 | 4545 | 375 |
| 368 | 20240119 | 131600 | 1155230050 | 4545 | 4545 | 4545 | 4545 | 125 |
| 369 | 20240119 | 131500 | 1154661925 | 4545 | 4540 | 4545 | 4540 | 590 |
| 370 | 20240119 | 131400 | 1151980675 | 4545 | 4545 | 4545 | 4545 | 567 |
| 371 | 20240119 | 131300 | 1149403660 | 4545 | 4545 | 4545 | 4545 | 706 |
| 372 | 20240119 | 131200 | 1146194890 | 4540 | 4540 | 4540 | 4540 | 109 |
| 373 | 20240119 | 131100 | 1145700030 | 4540 | 4540 | 4550 | 4540 | 126 |
| 374 | 20240119 | 131000 | 1145127860 | 4540 | 4540 | 4550 | 4540 | 1025 |
| 375 | 20240119 | 130900 | 1140473850 | 4545 | 4550 | 4550 | 4545 | 561 |
| 376 | 20240119 | 130800 | 1137923985 | 4545 | 4545 | 4550 | 4540 | 806 |
| 377 | 20240119 | 130700 | 1134263940 | 4550 | 4545 | 4550 | 4545 | 133 |
| 378 | 20240119 | 130600 | 1133659390 | 4550 | 4545 | 4550 | 4545 | 412 |
| 379 | 20240119 | 130500 | 1131786790 | 4545 | 4545 | 4545 | 4540 | 414 |
| 380 | 20240119 | 130400 | 1129905695 | 4545 | 4540 | 4545 | 4540 | 1267 |
| 381 | 20240119 | 130300 | 1124148040 | 4545 | 4545 | 4545 | 4545 | 2 |
| 382 | 20240119 | 130200 | 1124138950 | 4545 | 4540 | 4545 | 4540 | 138 |
| 383 | 20240119 | 130100 | 1123512375 | 4540 | 4545 | 4545 | 4540 | 124 |
| 384 | 20240119 | 130000 | 1122949160 | 4545 | 4540 | 4545 | 4540 | 260 |
| 385 | 20240119 | 125900 | 1121768205 | 4545 | 4540 | 4545 | 4540 | 391 |
| 386 | 20240119 | 125800 | 1119991310 | 4545 | 4540 | 4545 | 4540 | 192 |
| 387 | 20240119 | 125700 | 1119119570 | 4530 | 4535 | 4535 | 4530 | 404 |
| 388 | 20240119 | 125600 | 1117289395 | 4530 | 4540 | 4540 | 4530 | 971 |
| 389 | 20240119 | 125500 | 1112887470 | 4540 | 4540 | 4540 | 4530 | 3565 |
| 390 | 20240119 | 125400 | 1096702960 | 4535 | 4535 | 4535 | 4535 | 966 |
| 391 | 20240119 | 125300 | 1092322150 | 4535 | 4530 | 4535 | 4530 | 1209 |
| 392 | 20240119 | 125200 | 1086844355 | 4535 | 4535 | 4535 | 4535 | 0 |
| 393 | 20240119 | 125100 | 1086844355 | 4535 | 4535 | 4535 | 4535 | 93 |
| 394 | 20240119 | 125000 | 1086422600 | 4530 | 4530 | 4530 | 4530 | 259 |
| 395 | 20240119 | 124900 | 1085249330 | 4530 | 4530 | 4530 | 4530 | 16 |
| 396 | 20240119 | 124800 | 1085176850 | 4535 | 4535 | 4535 | 4535 | 30 |
| 397 | 20240119 | 124700 | 1085040800 | 4535 | 4535 | 4535 | 4530 | 614 |
| 398 | 20240119 | 124600 | 1082258810 | 4535 | 4535 | 4535 | 4535 | 1031 |
| 399 | 20240119 | 124500 | 1077583225 | 4530 | 4535 | 4535 | 4530 | 1501 |
| 400 | 20240119 | 124400 | 1070778690 | 4535 | 4535 | 4535 | 4535 | 1002 |
| 401 | 20240119 | 124300 | 1066234620 | 4530 | 4535 | 4535 | 4530 | 500 |
| 402 | 20240119 | 124200 | 1063969410 | 4540 | 4540 | 4540 | 4540 | 0 |
| 403 | 20240119 | 124100 | 1063969410 | 4540 | 4535 | 4540 | 4535 | 25 |
| 404 | 20240119 | 124000 | 1063855960 | 4535 | 4535 | 4535 | 4530 | 350 |
| 405 | 20240119 | 123900 | 1062269605 | 4535 | 4535 | 4540 | 4535 | 1953 |
| 406 | 20240119 | 123800 | 1053409235 | 4540 | 4535 | 4540 | 4535 | 680 |
| 407 | 20240119 | 123700 | 1050325310 | 4535 | 4535 | 4535 | 4535 | 1 |
| 408 | 20240119 | 123600 | 1050320775 | 4535 | 4535 | 4535 | 4535 | 4 |
| 409 | 20240119 | 123500 | 1050302635 | 4535 | 4530 | 4535 | 4530 | 302 |
| 410 | 20240119 | 123400 | 1048934425 | 4535 | 4535 | 4535 | 4535 | 25 |
| 411 | 20240119 | 123300 | 1048821050 | 4530 | 4535 | 4540 | 4530 | 115 |
| 412 | 20240119 | 123200 | 1048299465 | 4535 | 4535 | 4535 | 4525 | 1496 |
| 413 | 20240119 | 123100 | 1041525240 | 4535 | 4545 | 4545 | 4535 | 93 |
| 414 | 20240119 | 123000 | 1041103030 | 4540 | 4540 | 4540 | 4540 | 227 |
| 415 | 20240119 | 122900 | 1040072450 | 4535 | 4535 | 4535 | 4535 | 138 |
| 416 | 20240119 | 122800 | 1039446620 | 4535 | 4535 | 4535 | 4535 | 1 |
| 417 | 20240119 | 122700 | 1039442085 | 4535 | 4530 | 4535 | 4530 | 46 |
| 418 | 20240119 | 122600 | 1039233645 | 4530 | 4530 | 4530 | 4530 | 414 |
| 419 | 20240119 | 122500 | 1037358225 | 4530 | 4530 | 4530 | 4530 | 12 |
| 420 | 20240119 | 122400 | 1037303865 | 4525 | 4535 | 4535 | 4525 | 901 |
| 421 | 20240119 | 122300 | 1033225580 | 4535 | 4535 | 4535 | 4535 | 14 |
| 422 | 20240119 | 122200 | 1033162090 | 4535 | 4535 | 4535 | 4535 | 500 |
| 423 | 20240119 | 122100 | 1030894590 | 4530 | 4530 | 4530 | 4525 | 136 |
| 424 | 20240119 | 122000 | 1030278515 | 4530 | 4525 | 4530 | 4525 | 508 |
| 425 | 20240119 | 121900 | 1027979505 | 4530 | 4530 | 4530 | 4530 | 171 |
| 426 | 20240119 | 121800 | 1027204875 | 4535 | 4535 | 4535 | 4535 | 0 |
| 427 | 20240119 | 121700 | 1027204875 | 4535 | 4530 | 4535 | 4530 | 201 |
| 428 | 20240119 | 121600 | 1026294280 | 4535 | 4535 | 4535 | 4535 | 101 |
| 429 | 20240119 | 121500 | 1025836245 | 4535 | 4535 | 4535 | 4535 | 3 |
| 430 | 20240119 | 121400 | 1025822640 | 4535 | 4540 | 4540 | 4535 | 3 |
| 431 | 20240119 | 121300 | 1025809025 | 4540 | 4530 | 4540 | 4530 | 560 |
| 432 | 20240119 | 121200 | 1023271625 | 4535 | 4530 | 4535 | 4530 | 652 |
| 433 | 20240119 | 121100 | 1020317305 | 4530 | 4530 | 4530 | 4530 | 662 |
| 434 | 20240119 | 121000 | 1017318445 | 4530 | 4530 | 4530 | 4530 | 5079 |
| 435 | 20240119 | 120900 | 994310575 | 4535 | 4540 | 4545 | 4535 | 2025 |
| 436 | 20240119 | 120800 | 985126650 | 4540 | 4540 | 4540 | 4540 | 140 |
| 437 | 20240119 | 120700 | 984491050 | 4540 | 4545 | 4545 | 4540 | 1389 |
| 438 | 20240119 | 120600 | 978179990 | 4545 | 4540 | 4545 | 4540 | 467 |
| 439 | 20240119 | 120500 | 976058030 | 4535 | 4535 | 4535 | 4535 | 100 |
| 440 | 20240119 | 120400 | 975604530 | 4535 | 4530 | 4540 | 4530 | 536 |
| 441 | 20240119 | 120300 | 973173645 | 4530 | 4530 | 4540 | 4530 | 775 |
| 442 | 20240119 | 120200 | 969660195 | 4535 | 4540 | 4540 | 4535 | 677 |
| 443 | 20240119 | 120100 | 966588800 | 4540 | 4540 | 4540 | 4540 | 15 |
| 444 | 20240119 | 120000 | 966520700 | 4540 | 4540 | 4540 | 4540 | 1 |
| 445 | 20240119 | 115900 | 966516160 | 4535 | 4535 | 4535 | 4535 | 875 |
| 446 | 20240119 | 115800 | 962548035 | 4535 | 4530 | 4535 | 4530 | 22 |
| 447 | 20240119 | 115700 | 962448325 | 4530 | 4535 | 4535 | 4530 | 148 |
| 448 | 20240119 | 115600 | 961777495 | 4535 | 4545 | 4545 | 4535 | 152 |
| 449 | 20240119 | 115500 | 961088105 | 4545 | 4535 | 4545 | 4535 | 154 |
| 450 | 20240119 | 115400 | 960389500 | 4535 | 4545 | 4545 | 4535 | 4832 |
| 451 | 20240119 | 115300 | 938456685 | 4550 | 4550 | 4550 | 4550 | 5 |
| 452 | 20240119 | 115200 | 938433935 | 4545 | 4545 | 4545 | 4545 | 171 |
| 453 | 20240119 | 115100 | 937656740 | 4540 | 4540 | 4540 | 4540 | 0 |
| 454 | 20240119 | 115000 | 937656740 | 4540 | 4540 | 4545 | 4535 | 2965 |
| 455 | 20240119 | 114900 | 924195895 | 4545 | 4545 | 4545 | 4545 | 451 |
| 456 | 20240119 | 114800 | 922146100 | 4545 | 4545 | 4545 | 4545 | 2781 |
| 457 | 20240119 | 114700 | 909506455 | 4545 | 4560 | 4560 | 4545 | 1449 |
| 458 | 20240119 | 114600 | 902913335 | 4560 | 4555 | 4560 | 4555 | 70 |
| 459 | 20240119 | 114500 | 902594480 | 4555 | 4555 | 4555 | 4555 | 75 |
| 460 | 20240119 | 114400 | 902252855 | 4555 | 4560 | 4560 | 4555 | 158 |
| 461 | 20240119 | 114300 | 901532775 | 4560 | 4555 | 4560 | 4555 | 51 |
| 462 | 20240119 | 114200 | 901300380 | 4555 | 4555 | 4555 | 4555 | 20 |
| 463 | 20240119 | 114100 | 901209280 | 4555 | 4555 | 4555 | 4555 | 60 |
| 464 | 20240119 | 114000 | 900935980 | 4550 | 4550 | 4550 | 4550 | 100 |
| 465 | 20240119 | 113900 | 900480980 | 4555 | 4545 | 4555 | 4545 | 62 |
| 466 | 20240119 | 113800 | 900199170 | 4545 | 4550 | 4550 | 4545 | 770 |
| 467 | 20240119 | 113700 | 896696625 | 4555 | 4550 | 4555 | 4550 | 701 |
| 468 | 20240119 | 113600 | 893507070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 469 | 20240119 | 113500 | 893507070 | 4550 | 4550 | 4550 | 4550 | 2313 |
| 470 | 20240119 | 113400 | 882982920 | 4550 | 4550 | 4550 | 4550 | 1001 |
| 471 | 20240119 | 113300 | 878428370 | 4550 | 4550 | 4550 | 4550 | 850 |
| 472 | 20240119 | 113200 | 874560870 | 4550 | 4555 | 4555 | 4550 | 175 |
| 473 | 20240119 | 113100 | 873764510 | 4555 | 4550 | 4555 | 4550 | 1050 |
| 474 | 20240119 | 113000 | 868982010 | 4545 | 4555 | 4555 | 4545 | 2950 |
| 475 | 20240119 | 112900 | 855557425 | 4555 | 4565 | 4565 | 4555 | 6501 |
| 476 | 20240119 | 112800 | 825906345 | 4570 | 4570 | 4570 | 4570 | 153 |
| 477 | 20240119 | 112700 | 825207135 | 4570 | 4570 | 4570 | 4570 | 1 |
| 478 | 20240119 | 112600 | 825202565 | 4570 | 4570 | 4570 | 4570 | 18 |
| 479 | 20240119 | 112500 | 825120305 | 4565 | 4565 | 4565 | 4565 | 0 |
| 480 | 20240119 | 112400 | 825120305 | 4565 | 4565 | 4565 | 4565 | 2000 |
| 481 | 20240119 | 112300 | 815990305 | 4560 | 4560 | 4560 | 4560 | 0 |
| 482 | 20240119 | 112200 | 815990305 | 4560 | 4560 | 4560 | 4560 | 110 |
| 483 | 20240119 | 112100 | 815488705 | 4565 | 4565 | 4565 | 4565 | 0 |
| 484 | 20240119 | 112000 | 815488705 | 4565 | 4565 | 4565 | 4565 | 153 |
| 485 | 20240119 | 111900 | 814790260 | 4570 | 4570 | 4570 | 4570 | 2 |
| 486 | 20240119 | 111800 | 814781120 | 4560 | 4565 | 4565 | 4560 | 973 |
| 487 | 20240119 | 111700 | 810339875 | 4565 | 4565 | 4565 | 4565 | 612 |
| 488 | 20240119 | 111600 | 807546095 | 4565 | 4565 | 4565 | 4565 | 0 |
| 489 | 20240119 | 111500 | 807546095 | 4565 | 4570 | 4570 | 4565 | 304 |
| 490 | 20240119 | 111400 | 806158315 | 4565 | 4565 | 4565 | 4565 | 0 |
| 491 | 20240119 | 111300 | 806158315 | 4565 | 4565 | 4565 | 4565 | 0 |
| 492 | 20240119 | 111200 | 806158315 | 4565 | 4570 | 4570 | 4565 | 2381 |
| 493 | 20240119 | 111100 | 795288750 | 4565 | 4565 | 4565 | 4565 | 0 |
| 494 | 20240119 | 111000 | 795288750 | 4565 | 4565 | 4565 | 4565 | 7 |
| 495 | 20240119 | 110900 | 795256795 | 4570 | 4570 | 4570 | 4570 | 88 |
| 496 | 20240119 | 110800 | 794854635 | 4570 | 4570 | 4570 | 4570 | 1408 |
| 497 | 20240119 | 110700 | 788420075 | 4570 | 4565 | 4570 | 4565 | 44 |
| 498 | 20240119 | 110600 | 788219005 | 4570 | 4570 | 4570 | 4570 | 10 |
| 499 | 20240119 | 110500 | 788173305 | 4570 | 4565 | 4570 | 4565 | 28 |
| 500 | 20240119 | 110400 | 788045455 | 4565 | 4570 | 4570 | 4565 | 93 |
| 501 | 20240119 | 110300 | 787620700 | 4565 | 4565 | 4565 | 4565 | 672 |
| 502 | 20240119 | 110200 | 784553020 | 4565 | 4565 | 4565 | 4565 | 23 |
| 503 | 20240119 | 110100 | 784448025 | 4560 | 4560 | 4560 | 4560 | 140 |
| 504 | 20240119 | 110000 | 783809625 | 4555 | 4550 | 4555 | 4550 | 746 |
| 505 | 20240119 | 105900 | 780412310 | 4550 | 4550 | 4550 | 4550 | 0 |
| 506 | 20240119 | 105800 | 780412310 | 4550 | 4550 | 4550 | 4550 | 19 |
| 507 | 20240119 | 105700 | 780325860 | 4550 | 4550 | 4550 | 4550 | 30 |
| 508 | 20240119 | 105600 | 780189360 | 4545 | 4545 | 4555 | 4545 | 63 |
| 509 | 20240119 | 105500 | 779902995 | 4550 | 4555 | 4555 | 4545 | 402 |
| 510 | 20240119 | 105400 | 778072275 | 4550 | 4550 | 4550 | 4550 | 11 |
| 511 | 20240119 | 105300 | 778022225 | 4550 | 4550 | 4555 | 4550 | 1994 |
| 512 | 20240119 | 105200 | 768949515 | 4555 | 4555 | 4560 | 4555 | 152 |
| 513 | 20240119 | 105100 | 768256935 | 4555 | 4555 | 4555 | 4555 | 1543 |
| 514 | 20240119 | 105000 | 761228570 | 4555 | 4555 | 4555 | 4555 | 226 |
| 515 | 20240119 | 104900 | 760199140 | 4560 | 4565 | 4565 | 4560 | 3430 |
| 516 | 20240119 | 104800 | 744547000 | 4565 | 4570 | 4570 | 4565 | 1052 |
| 517 | 20240119 | 104700 | 739743645 | 4565 | 4570 | 4570 | 4565 | 19 |
| 518 | 20240119 | 104600 | 739656855 | 4565 | 4565 | 4565 | 4565 | 96 |
| 519 | 20240119 | 104500 | 739218615 | 4570 | 4570 | 4570 | 4570 | 0 |
| 520 | 20240119 | 104400 | 739218615 | 4570 | 4565 | 4570 | 4565 | 75 |
| 521 | 20240119 | 104300 | 738876235 | 4565 | 4570 | 4570 | 4565 | 44 |
| 522 | 20240119 | 104200 | 738675175 | 4565 | 4570 | 4570 | 4565 | 3126 |
| 523 | 20240119 | 104100 | 724401415 | 4570 | 4570 | 4570 | 4570 | 312 |
| 524 | 20240119 | 104000 | 722975575 | 4570 | 4570 | 4570 | 4570 | 106 |
| 525 | 20240119 | 103900 | 722491155 | 4565 | 4565 | 4570 | 4565 | 582 |
| 526 | 20240119 | 103800 | 719834125 | 4565 | 4570 | 4570 | 4565 | 1591 |
| 527 | 20240119 | 103700 | 712563360 | 4570 | 4570 | 4570 | 4570 | 0 |
| 528 | 20240119 | 103600 | 712563360 | 4570 | 4570 | 4570 | 4570 | 35 |
| 529 | 20240119 | 103500 | 712403410 | 4570 | 4570 | 4575 | 4570 | 100 |
| 530 | 20240119 | 103400 | 711946375 | 4570 | 4570 | 4570 | 4570 | 1521 |
| 531 | 20240119 | 103300 | 704995405 | 4570 | 4570 | 4570 | 4570 | 325 |
| 532 | 20240119 | 103200 | 703510155 | 4570 | 4575 | 4575 | 4570 | 1239 |
| 533 | 20240119 | 103100 | 697842090 | 4575 | 4575 | 4575 | 4575 | 177 |
| 534 | 20240119 | 103000 | 697032315 | 4575 | 4575 | 4575 | 4575 | 2 |
| 535 | 20240119 | 102900 | 697023165 | 4580 | 4580 | 4580 | 4580 | 322 |
| 536 | 20240119 | 102800 | 695548405 | 4580 | 4580 | 4580 | 4575 | 10 |
| 537 | 20240119 | 102700 | 695502610 | 4580 | 4585 | 4585 | 4575 | 217 |
| 538 | 20240119 | 102600 | 694508745 | 4580 | 4580 | 4580 | 4580 | 275 |
| 539 | 20240119 | 102500 | 693249245 | 4580 | 4575 | 4580 | 4575 | 156 |
| 540 | 20240119 | 102400 | 692535515 | 4580 | 4580 | 4580 | 4580 | 64 |
| 541 | 20240119 | 102300 | 692242395 | 4580 | 4580 | 4580 | 4580 | 401 |
| 542 | 20240119 | 102200 | 690405815 | 4575 | 4580 | 4580 | 4575 | 173 |
| 543 | 20240119 | 102100 | 689613780 | 4575 | 4575 | 4580 | 4575 | 196 |
| 544 | 20240119 | 102000 | 688717075 | 4590 | 4590 | 4590 | 4590 | 2 |
| 545 | 20240119 | 101900 | 688707895 | 4580 | 4580 | 4580 | 4580 | 0 |
| 546 | 20240119 | 101800 | 688707895 | 4580 | 4580 | 4590 | 4580 | 3728 |
| 547 | 20240119 | 101700 | 671626535 | 4580 | 4590 | 4590 | 4580 | 867 |
| 548 | 20240119 | 101600 | 667650205 | 4590 | 4590 | 4590 | 4590 | 763 |
| 549 | 20240119 | 101500 | 664148035 | 4580 | 4580 | 4585 | 4580 | 115 |
| 550 | 20240119 | 101400 | 663621310 | 4580 | 4580 | 4580 | 4580 | 836 |
| 551 | 20240119 | 101300 | 659792430 | 4580 | 4590 | 4590 | 4580 | 5391 |
| 552 | 20240119 | 101200 | 635082610 | 4590 | 4590 | 4590 | 4590 | 5 |
| 553 | 20240119 | 101100 | 635059660 | 4590 | 4600 | 4600 | 4590 | 3160 |
| 554 | 20240119 | 101000 | 620553660 | 4600 | 4600 | 4600 | 4590 | 213 |
| 555 | 20240119 | 100900 | 619574970 | 4600 | 4600 | 4600 | 4595 | 1257 |
| 556 | 20240119 | 100800 | 613798940 | 4600 | 4595 | 4600 | 4595 | 22 |
| 557 | 20240119 | 100700 | 613697825 | 4595 | 4600 | 4600 | 4595 | 213 |
| 558 | 20240119 | 100600 | 612719025 | 4600 | 4600 | 4600 | 4600 | 214 |
| 559 | 20240119 | 100500 | 611734625 | 4600 | 4595 | 4600 | 4595 | 840 |
| 560 | 20240119 | 100400 | 607872360 | 4595 | 4600 | 4600 | 4595 | 25 |
| 561 | 20240119 | 100300 | 607757480 | 4600 | 4595 | 4600 | 4595 | 832 |
| 562 | 20240119 | 100200 | 603934435 | 4595 | 4600 | 4600 | 4595 | 81 |
| 563 | 20240119 | 100100 | 603561880 | 4600 | 4600 | 4600 | 4590 | 1029 |
| 564 | 20240119 | 100000 | 598831925 | 4600 | 4600 | 4600 | 4600 | 10 |
| 565 | 20240119 | 095900 | 598785925 | 4595 | 4600 | 4600 | 4595 | 530 |
| 566 | 20240119 | 095800 | 596350425 | 4595 | 4600 | 4605 | 4595 | 1262 |
| 567 | 20240119 | 095700 | 590548570 | 4600 | 4600 | 4600 | 4600 | 46 |
| 568 | 20240119 | 095600 | 590336970 | 4600 | 4600 | 4600 | 4600 | 3006 |
| 569 | 20240119 | 095500 | 576509370 | 4600 | 4600 | 4600 | 4595 | 5839 |
| 570 | 20240119 | 095400 | 549663270 | 4600 | 4605 | 4605 | 4600 | 2586 |
| 571 | 20240119 | 095300 | 537767370 | 4605 | 4605 | 4605 | 4605 | 1272 |
| 572 | 20240119 | 095200 | 531909810 | 4610 | 4610 | 4610 | 4605 | 243 |
| 573 | 20240119 | 095100 | 530790485 | 4610 | 4610 | 4610 | 4610 | 2727 |
| 574 | 20240119 | 095000 | 518219015 | 4615 | 4620 | 4620 | 4615 | 4862 |
| 575 | 20240119 | 094900 | 495765435 | 4620 | 4620 | 4620 | 4620 | 497 |
| 576 | 20240119 | 094800 | 493469295 | 4620 | 4620 | 4620 | 4620 | 108 |
| 577 | 20240119 | 094700 | 492970335 | 4620 | 4620 | 4620 | 4620 | 2500 |
| 578 | 20240119 | 094600 | 481420335 | 4620 | 4620 | 4620 | 4620 | 5 |
| 579 | 20240119 | 094500 | 481397235 | 4625 | 4630 | 4630 | 4625 | 229 |
| 580 | 20240119 | 094400 | 480338105 | 4630 | 4620 | 4630 | 4620 | 741 |
| 581 | 20240119 | 094300 | 476910410 | 4625 | 4625 | 4625 | 4620 | 2582 |
| 582 | 20240119 | 094200 | 464975535 | 4625 | 4625 | 4630 | 4625 | 852 |
| 583 | 20240119 | 094100 | 461033980 | 4630 | 4635 | 4635 | 4630 | 526 |
| 584 | 20240119 | 094000 | 458598595 | 4635 | 4630 | 4635 | 4625 | 1512 |
| 585 | 20240119 | 093900 | 451598735 | 4630 | 4630 | 4630 | 4630 | 2088 |
| 586 | 20240119 | 093800 | 441931295 | 4630 | 4630 | 4630 | 4625 | 562 |
| 587 | 20240119 | 093700 | 439329570 | 4625 | 4625 | 4625 | 4625 | 0 |
| 588 | 20240119 | 093600 | 439329570 | 4625 | 4625 | 4625 | 4625 | 341 |
| 589 | 20240119 | 093500 | 437752445 | 4625 | 4630 | 4630 | 4620 | 393 |
| 590 | 20240119 | 093400 | 435934410 | 4630 | 4630 | 4635 | 4630 | 2643 |
| 591 | 20240119 | 093300 | 423691755 | 4630 | 4625 | 4630 | 4625 | 9331 |
| 592 | 20240119 | 093200 | 380531105 | 4620 | 4620 | 4625 | 4620 | 1594 |
| 593 | 20240119 | 093100 | 373166320 | 4620 | 4625 | 4625 | 4620 | 1241 |
| 594 | 20240119 | 093000 | 367429385 | 4625 | 4610 | 4625 | 4605 | 8982 |
| 595 | 20240119 | 092900 | 325973860 | 4605 | 4605 | 4605 | 4605 | 151 |
| 596 | 20240119 | 092800 | 325278505 | 4605 | 4605 | 4610 | 4605 | 2700 |
| 597 | 20240119 | 092700 | 312844465 | 4605 | 4615 | 4615 | 4605 | 57 |
| 598 | 20240119 | 092600 | 312581880 | 4615 | 4610 | 4615 | 4610 | 1018 |
| 599 | 20240119 | 092500 | 307885810 | 4610 | 4600 | 4610 | 4600 | 667 |
| 600 | 20240119 | 092400 | 304812990 | 4600 | 4600 | 4600 | 4600 | 251 |
| 601 | 20240119 | 092300 | 303658390 | 4600 | 4600 | 4600 | 4600 | 1026 |
| 602 | 20240119 | 092200 | 298938790 | 4605 | 4600 | 4610 | 4600 | 1931 |
| 603 | 20240119 | 092100 | 290051770 | 4610 | 4620 | 4620 | 4610 | 1743 |
| 604 | 20240119 | 092000 | 282013125 | 4625 | 4615 | 4625 | 4610 | 1331 |
| 605 | 20240119 | 091900 | 275870775 | 4615 | 4610 | 4625 | 4610 | 3192 |
| 606 | 20240119 | 091800 | 261134420 | 4610 | 4595 | 4610 | 4595 | 8457 |
| 607 | 20240119 | 091700 | 222185385 | 4595 | 4590 | 4595 | 4580 | 780 |
| 608 | 20240119 | 091600 | 218604135 | 4585 | 4585 | 4590 | 4585 | 889 |
| 609 | 20240119 | 091500 | 214527150 | 4585 | 4585 | 4585 | 4585 | 1080 |
| 610 | 20240119 | 091400 | 209575350 | 4590 | 4590 | 4595 | 4590 | 318 |
| 611 | 20240119 | 091300 | 208114670 | 4590 | 4590 | 4595 | 4590 | 795 |
| 612 | 20240119 | 091200 | 204462595 | 4585 | 4585 | 4585 | 4580 | 75 |
| 613 | 20240119 | 091100 | 204118745 | 4585 | 4590 | 4595 | 4585 | 1201 |
| 614 | 20240119 | 091000 | 198611595 | 4585 | 4600 | 4600 | 4585 | 520 |
| 615 | 20240119 | 090900 | 196220480 | 4610 | 4595 | 4610 | 4595 | 3012 |
| 616 | 20240119 | 090800 | 182352410 | 4595 | 4585 | 4595 | 4585 | 4683 |
| 617 | 20240119 | 090700 | 160862045 | 4590 | 4590 | 4590 | 4590 | 20 |
| 618 | 20240119 | 090600 | 160770245 | 4590 | 4570 | 4590 | 4570 | 2339 |
| 619 | 20240119 | 090500 | 150046125 | 4575 | 4600 | 4600 | 4575 | 1159 |
| 620 | 20240119 | 090400 | 144723545 | 4600 | 4605 | 4610 | 4570 | 9866 |
| 621 | 20240119 | 090300 | 99354870 | 4605 | 4615 | 4615 | 4600 | 3376 |
| 622 | 20240119 | 090200 | 83813040 | 4615 | 4595 | 4615 | 4590 | 6388 |
| 623 | 20240119 | 090100 | 54426240 | 4590 | 4580 | 4590 | 4550 | 7201 |
| 624 | 20240119 | 090000 | 21477345 | 4580 | 4550 | 4580 | 4550 | 4614 |