31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 3 | 20240119 | 192400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240119 | 192300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240119 | 192200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240119 | 192100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240119 | 192000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240119 | 191900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240119 | 191800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240119 | 191700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240119 | 191600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240119 | 191500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240119 | 191400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240119 | 191300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240119 | 191200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240119 | 191100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240119 | 191000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240119 | 190900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240119 | 190800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240119 | 190700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240119 | 190600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240119 | 190500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240119 | 190400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240119 | 190300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240119 | 190200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240119 | 190100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240119 | 190000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240119 | 185900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240119 | 185800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240119 | 185700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240119 | 185600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240119 | 185500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 33 | 20240119 | 185400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240119 | 185300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240119 | 185200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240119 | 185100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240119 | 185000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240119 | 184900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240119 | 184800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240119 | 184700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240119 | 184600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240119 | 184500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240119 | 184400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240119 | 184300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240119 | 184200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240119 | 184100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240119 | 184000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240119 | 183900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240119 | 183800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240119 | 183700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240119 | 183600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240119 | 183500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240119 | 183400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240119 | 183300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240119 | 183200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240119 | 183100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240119 | 183000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240119 | 182900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240119 | 182800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240119 | 182700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240119 | 182600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240119 | 182500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 63 | 20240119 | 182400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240119 | 182300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240119 | 182200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240119 | 182100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240119 | 182000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240119 | 181900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240119 | 181800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240119 | 181700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240119 | 181600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240119 | 181500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240119 | 181400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240119 | 181300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240119 | 181200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240119 | 181100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240119 | 181000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240119 | 180900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240119 | 180800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240119 | 180700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240119 | 180600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240119 | 180500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240119 | 180400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240119 | 180300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240119 | 180200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240119 | 180100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240119 | 180000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240119 | 175900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240119 | 175800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240119 | 175700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240119 | 175600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240119 | 175500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 93 | 20240119 | 175400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240119 | 175300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240119 | 175200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240119 | 175100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240119 | 175000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240119 | 174900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240119 | 174800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240119 | 174700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240119 | 174600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240119 | 174500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240119 | 174400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240119 | 174300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240119 | 174200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240119 | 174100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240119 | 174000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240119 | 173900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240119 | 173800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240119 | 173700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240119 | 173600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240119 | 173500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240119 | 173400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240119 | 173300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240119 | 173200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240119 | 173100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240119 | 173000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240119 | 172900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240119 | 172800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240119 | 172700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240119 | 172600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240119 | 172500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 123 | 20240119 | 172400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240119 | 172300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240119 | 172200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240119 | 172100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240119 | 172000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240119 | 171900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240119 | 171800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240119 | 171700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240119 | 171600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240119 | 171500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240119 | 171400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240119 | 171300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240119 | 171200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240119 | 171100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240119 | 171000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240119 | 170900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240119 | 170800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240119 | 170700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240119 | 170600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240119 | 170500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240119 | 170400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240119 | 170300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240119 | 170200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240119 | 170100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240119 | 170000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240119 | 165900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240119 | 165800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240119 | 165700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240119 | 165600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240119 | 165500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 153 | 20240119 | 165400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240119 | 165300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240119 | 165200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240119 | 165100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240119 | 165000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240119 | 164900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240119 | 164800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240119 | 164700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240119 | 164600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240119 | 164500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240119 | 164400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240119 | 164300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240119 | 164200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240119 | 164100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240119 | 164000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240119 | 163900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240119 | 163800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240119 | 163700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240119 | 163600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240119 | 163500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240119 | 163400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240119 | 163300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240119 | 163200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240119 | 163100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240119 | 163000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240119 | 162900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240119 | 162800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240119 | 162700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240119 | 162600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240119 | 162500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 183 | 20240119 | 162400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240119 | 162300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20240119 | 162200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20240119 | 162100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20240119 | 162000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20240119 | 161900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20240119 | 161800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20240119 | 161700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20240119 | 161600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20240119 | 161500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20240119 | 161400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20240119 | 161300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20240119 | 161200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20240119 | 161100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20240119 | 161000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20240119 | 160900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20240119 | 160800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20240119 | 160700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20240119 | 160600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20240119 | 160500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20240119 | 160400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20240119 | 160300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20240119 | 160200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20240119 | 160100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20240119 | 160000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20240119 | 155900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20240119 | 155800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20240119 | 155700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20240119 | 155600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20240119 | 155500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 213 | 20240119 | 155400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20240119 | 155300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20240119 | 155200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20240119 | 155100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20240119 | 155000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20240119 | 154900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20240119 | 154800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20240119 | 154700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20240119 | 154600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20240119 | 154500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20240119 | 154400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20240119 | 154300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20240119 | 154200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20240119 | 154100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20240119 | 154000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20240119 | 153900 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20240119 | 153800 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20240119 | 153700 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20240119 | 153600 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20240119 | 153500 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20240119 | 153400 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20240119 | 153300 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20240119 | 153200 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 236 | 20240119 | 153100 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 237 | 20240119 | 153000 | 1516596200 | 4650 | 4650 | 4650 | 4650 | 2099 |
| 238 | 20240119 | 152900 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 239 | 20240119 | 152800 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 240 | 20240119 | 152700 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 241 | 20240119 | 152600 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 242 | 20240119 | 152500 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 243 | 20240119 | 152400 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 244 | 20240119 | 152300 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 245 | 20240119 | 152200 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 246 | 20240119 | 152100 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 247 | 20240119 | 152000 | 1506835850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 248 | 20240119 | 151900 | 1506835850 | 4635 | 4635 | 4640 | 4635 | 978 |
| 249 | 20240119 | 151800 | 1502297985 | 4635 | 4635 | 4635 | 4635 | 30 |
| 250 | 20240119 | 151700 | 1502158935 | 4635 | 4635 | 4635 | 4635 | 25 |
| 251 | 20240119 | 151600 | 1502043060 | 4625 | 4625 | 4625 | 4625 | 15 |
| 252 | 20240119 | 151500 | 1501973685 | 4625 | 4625 | 4625 | 4625 | 7 |
| 253 | 20240119 | 151400 | 1501941310 | 4635 | 4630 | 4635 | 4620 | 325 |
| 254 | 20240119 | 151300 | 1500438750 | 4630 | 4630 | 4630 | 4630 | 26 |
| 255 | 20240119 | 151200 | 1500318370 | 4625 | 4625 | 4625 | 4625 | 50 |
| 256 | 20240119 | 151100 | 1500087120 | 4630 | 4630 | 4630 | 4630 | 0 |
| 257 | 20240119 | 151000 | 1500087120 | 4630 | 4610 | 4630 | 4610 | 3 |
| 258 | 20240119 | 150900 | 1500073250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 259 | 20240119 | 150800 | 1500073250 | 4610 | 4610 | 4610 | 4610 | 79 |
| 260 | 20240119 | 150700 | 1499709060 | 4610 | 4610 | 4610 | 4610 | 1 |
| 261 | 20240119 | 150600 | 1499704450 | 4610 | 4610 | 4610 | 4610 | 300 |
| 262 | 20240119 | 150500 | 1498321450 | 4610 | 4620 | 4620 | 4610 | 924 |
| 263 | 20240119 | 150400 | 1494052670 | 4610 | 4620 | 4620 | 4610 | 42 |
| 264 | 20240119 | 150300 | 1493858770 | 4610 | 4610 | 4610 | 4610 | 0 |
| 265 | 20240119 | 150200 | 1493858770 | 4610 | 4620 | 4620 | 4610 | 896 |
| 266 | 20240119 | 150100 | 1489723535 | 4620 | 4615 | 4620 | 4615 | 1303 |
| 267 | 20240119 | 150000 | 1483704795 | 4615 | 4600 | 4615 | 4600 | 471 |
| 268 | 20240119 | 145900 | 1481533815 | 4600 | 4615 | 4615 | 4600 | 4511 |
| 269 | 20240119 | 145800 | 1460779165 | 4610 | 4610 | 4610 | 4610 | 203 |
| 270 | 20240119 | 145700 | 1459843335 | 4615 | 4615 | 4615 | 4615 | 1 |
| 271 | 20240119 | 145600 | 1459838720 | 4615 | 4615 | 4615 | 4610 | 203 |
| 272 | 20240119 | 145500 | 1458902880 | 4605 | 4605 | 4605 | 4605 | 30 |
| 273 | 20240119 | 145400 | 1458764730 | 4610 | 4610 | 4610 | 4610 | 0 |
| 274 | 20240119 | 145300 | 1458764730 | 4610 | 4610 | 4610 | 4610 | 77 |
| 275 | 20240119 | 145200 | 1458409760 | 4605 | 4610 | 4610 | 4605 | 43 |
| 276 | 20240119 | 145100 | 1458211680 | 4620 | 4620 | 4620 | 4620 | 0 |
| 277 | 20240119 | 145000 | 1458211680 | 4620 | 4605 | 4620 | 4605 | 201 |
| 278 | 20240119 | 144900 | 1457285325 | 4605 | 4605 | 4605 | 4605 | 327 |
| 279 | 20240119 | 144800 | 1455779490 | 4605 | 4605 | 4605 | 4605 | 65 |
| 280 | 20240119 | 144700 | 1455480165 | 4605 | 4605 | 4605 | 4605 | 105 |
| 281 | 20240119 | 144600 | 1454996640 | 4605 | 4605 | 4605 | 4605 | 962 |
| 282 | 20240119 | 144500 | 1450566630 | 4605 | 4605 | 4605 | 4605 | 361 |
| 283 | 20240119 | 144400 | 1448904225 | 4605 | 4620 | 4620 | 4605 | 157 |
| 284 | 20240119 | 144300 | 1448181080 | 4620 | 4620 | 4620 | 4620 | 0 |
| 285 | 20240119 | 144200 | 1448181080 | 4620 | 4605 | 4620 | 4600 | 516 |
| 286 | 20240119 | 144100 | 1445807195 | 4605 | 4615 | 4615 | 4605 | 1498 |
| 287 | 20240119 | 144000 | 1438908025 | 4620 | 4620 | 4620 | 4620 | 0 |
| 288 | 20240119 | 143900 | 1438908025 | 4620 | 4620 | 4620 | 4620 | 67 |
| 289 | 20240119 | 143800 | 1438598485 | 4620 | 4625 | 4625 | 4620 | 394 |
| 290 | 20240119 | 143700 | 1436778195 | 4620 | 4615 | 4620 | 4615 | 330 |
| 291 | 20240119 | 143600 | 1435253845 | 4620 | 4620 | 4620 | 4620 | 64 |
| 292 | 20240119 | 143500 | 1434958165 | 4605 | 4605 | 4605 | 4605 | 1 |
| 293 | 20240119 | 143400 | 1434953560 | 4605 | 4605 | 4605 | 4605 | 601 |
| 294 | 20240119 | 143300 | 1432185955 | 4605 | 4605 | 4605 | 4605 | 8 |
| 295 | 20240119 | 143200 | 1432149115 | 4605 | 4605 | 4605 | 4605 | 239 |
| 296 | 20240119 | 143100 | 1431048520 | 4605 | 4605 | 4605 | 4605 | 495 |
| 297 | 20240119 | 143000 | 1428769045 | 4605 | 4610 | 4610 | 4605 | 1400 |
| 298 | 20240119 | 142900 | 1422320915 | 4615 | 4615 | 4615 | 4615 | 6 |
| 299 | 20240119 | 142800 | 1422293225 | 4620 | 4620 | 4620 | 4620 | 4 |
| 300 | 20240119 | 142700 | 1422274745 | 4615 | 4615 | 4615 | 4615 | 3 |
| 301 | 20240119 | 142600 | 1422260900 | 4615 | 4605 | 4615 | 4605 | 175 |
| 302 | 20240119 | 142500 | 1421454955 | 4605 | 4605 | 4605 | 4605 | 21 |
| 303 | 20240119 | 142400 | 1421358250 | 4610 | 4600 | 4610 | 4600 | 292 |
| 304 | 20240119 | 142300 | 1420014290 | 4600 | 4620 | 4620 | 4600 | 470 |
| 305 | 20240119 | 142200 | 1417851985 | 4605 | 4605 | 4605 | 4605 | 1 |
| 306 | 20240119 | 142100 | 1417847380 | 4605 | 4605 | 4605 | 4605 | 50 |
| 307 | 20240119 | 142000 | 1417617130 | 4605 | 4605 | 4605 | 4600 | 3454 |
| 308 | 20240119 | 141900 | 1401728435 | 4600 | 4605 | 4605 | 4600 | 3652 |
| 309 | 20240119 | 141800 | 1384912055 | 4610 | 4620 | 4620 | 4610 | 2101 |
| 310 | 20240119 | 141700 | 1375225805 | 4625 | 4615 | 4625 | 4615 | 109 |
| 311 | 20240119 | 141600 | 1374722470 | 4615 | 4615 | 4615 | 4615 | 295 |
| 312 | 20240119 | 141500 | 1373361045 | 4615 | 4615 | 4615 | 4615 | 5 |
| 313 | 20240119 | 141400 | 1373337970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 314 | 20240119 | 141300 | 1373337970 | 4615 | 4615 | 4615 | 4615 | 84 |
| 315 | 20240119 | 141200 | 1372950310 | 4615 | 4615 | 4615 | 4615 | 574 |
| 316 | 20240119 | 141100 | 1370301300 | 4610 | 4615 | 4615 | 4610 | 38 |
| 317 | 20240119 | 141000 | 1370126035 | 4610 | 4610 | 4610 | 4610 | 772 |
| 318 | 20240119 | 140900 | 1366567115 | 4615 | 4615 | 4615 | 4615 | 10 |
| 319 | 20240119 | 140800 | 1366520965 | 4615 | 4610 | 4615 | 4610 | 278 |
| 320 | 20240119 | 140700 | 1365239000 | 4610 | 4615 | 4615 | 4610 | 937 |
| 321 | 20240119 | 140600 | 1360914765 | 4625 | 4625 | 4625 | 4615 | 17 |
| 322 | 20240119 | 140500 | 1360836150 | 4625 | 4610 | 4625 | 4610 | 193 |
| 323 | 20240119 | 140400 | 1359945885 | 4630 | 4630 | 4630 | 4630 | 10 |
| 324 | 20240119 | 140300 | 1359899585 | 4630 | 4615 | 4630 | 4610 | 61 |
| 325 | 20240119 | 140200 | 1359618325 | 4630 | 4630 | 4630 | 4630 | 0 |
| 326 | 20240119 | 140100 | 1359618325 | 4630 | 4630 | 4630 | 4615 | 1252 |
| 327 | 20240119 | 140000 | 1353840250 | 4630 | 4625 | 4635 | 4620 | 455 |
| 328 | 20240119 | 135900 | 1351737550 | 4625 | 4630 | 4635 | 4625 | 16 |
| 329 | 20240119 | 135800 | 1351663530 | 4635 | 4635 | 4635 | 4635 | 1 |
| 330 | 20240119 | 135700 | 1351658895 | 4630 | 4635 | 4635 | 4625 | 60 |
| 331 | 20240119 | 135600 | 1351381185 | 4640 | 4640 | 4640 | 4635 | 53 |
| 332 | 20240119 | 135500 | 1351135270 | 4635 | 4640 | 4640 | 4620 | 127 |
| 333 | 20240119 | 135400 | 1350548405 | 4620 | 4640 | 4640 | 4620 | 3213 |
| 334 | 20240119 | 135300 | 1335695955 | 4640 | 4640 | 4640 | 4635 | 3 |
| 335 | 20240119 | 135200 | 1335682040 | 4635 | 4635 | 4635 | 4635 | 4 |
| 336 | 20240119 | 135100 | 1335663500 | 4640 | 4625 | 4640 | 4625 | 1115 |
| 337 | 20240119 | 135000 | 1330506550 | 4640 | 4625 | 4640 | 4625 | 52 |
| 338 | 20240119 | 134900 | 1330265515 | 4630 | 4640 | 4640 | 4630 | 19 |
| 339 | 20240119 | 134800 | 1330177495 | 4630 | 4630 | 4630 | 4630 | 36 |
| 340 | 20240119 | 134700 | 1330010815 | 4625 | 4620 | 4630 | 4620 | 31 |
| 341 | 20240119 | 134600 | 1329867435 | 4630 | 4630 | 4630 | 4630 | 0 |
| 342 | 20240119 | 134500 | 1329867435 | 4630 | 4630 | 4630 | 4630 | 100 |
| 343 | 20240119 | 134400 | 1329404435 | 4620 | 4620 | 4620 | 4620 | 0 |
| 344 | 20240119 | 134300 | 1329404435 | 4620 | 4620 | 4620 | 4620 | 803 |
| 345 | 20240119 | 134200 | 1325694575 | 4620 | 4625 | 4625 | 4620 | 847 |
| 346 | 20240119 | 134100 | 1321779735 | 4625 | 4625 | 4625 | 4625 | 106 |
| 347 | 20240119 | 134000 | 1321289485 | 4625 | 4625 | 4625 | 4625 | 338 |
| 348 | 20240119 | 133900 | 1319726235 | 4625 | 4625 | 4625 | 4625 | 0 |
| 349 | 20240119 | 133800 | 1319726235 | 4625 | 4625 | 4625 | 4625 | 115 |
| 350 | 20240119 | 133700 | 1319194360 | 4625 | 4625 | 4625 | 4625 | 51 |
| 351 | 20240119 | 133600 | 1318958485 | 4620 | 4620 | 4620 | 4620 | 0 |
| 352 | 20240119 | 133500 | 1318958485 | 4620 | 4620 | 4630 | 4620 | 266 |
| 353 | 20240119 | 133400 | 1317729555 | 4620 | 4620 | 4630 | 4620 | 479 |
| 354 | 20240119 | 133300 | 1315516545 | 4620 | 4640 | 4640 | 4620 | 6814 |
| 355 | 20240119 | 133200 | 1283962205 | 4640 | 4640 | 4640 | 4640 | 134 |
| 356 | 20240119 | 133100 | 1283340445 | 4640 | 4640 | 4640 | 4640 | 200 |
| 357 | 20240119 | 133000 | 1282412445 | 4645 | 4645 | 4645 | 4645 | 2 |
| 358 | 20240119 | 132900 | 1282403155 | 4645 | 4640 | 4645 | 4635 | 43 |
| 359 | 20240119 | 132800 | 1282203720 | 4635 | 4635 | 4635 | 4635 | 4 |
| 360 | 20240119 | 132700 | 1282185180 | 4635 | 4640 | 4640 | 4635 | 397 |
| 361 | 20240119 | 132600 | 1280343110 | 4640 | 4640 | 4640 | 4640 | 1497 |
| 362 | 20240119 | 132500 | 1273397030 | 4640 | 4640 | 4640 | 4640 | 0 |
| 363 | 20240119 | 132400 | 1273397030 | 4640 | 4640 | 4640 | 4640 | 47 |
| 364 | 20240119 | 132300 | 1273178950 | 4640 | 4640 | 4645 | 4640 | 56 |
| 365 | 20240119 | 132200 | 1272918940 | 4635 | 4635 | 4635 | 4635 | 5 |
| 366 | 20240119 | 132100 | 1272895765 | 4635 | 4640 | 4640 | 4635 | 80 |
| 367 | 20240119 | 132000 | 1272524570 | 4635 | 4635 | 4635 | 4635 | 645 |
| 368 | 20240119 | 131900 | 1269534995 | 4635 | 4635 | 4635 | 4635 | 505 |
| 369 | 20240119 | 131800 | 1267194320 | 4635 | 4635 | 4635 | 4635 | 127 |
| 370 | 20240119 | 131700 | 1266605675 | 4635 | 4635 | 4635 | 4635 | 1712 |
| 371 | 20240119 | 131600 | 1258670555 | 4635 | 4640 | 4640 | 4635 | 64 |
| 372 | 20240119 | 131500 | 1258373645 | 4640 | 4640 | 4640 | 4640 | 0 |
| 373 | 20240119 | 131400 | 1258373645 | 4640 | 4640 | 4640 | 4640 | 17 |
| 374 | 20240119 | 131300 | 1258294765 | 4640 | 4640 | 4640 | 4640 | 453 |
| 375 | 20240119 | 131200 | 1256192845 | 4640 | 4640 | 4640 | 4640 | 60 |
| 376 | 20240119 | 131100 | 1255914445 | 4640 | 4640 | 4640 | 4640 | 0 |
| 377 | 20240119 | 131000 | 1255914445 | 4640 | 4640 | 4640 | 4640 | 1040 |
| 378 | 20240119 | 130900 | 1251088845 | 4645 | 4645 | 4645 | 4645 | 300 |
| 379 | 20240119 | 130800 | 1249695345 | 4645 | 4650 | 4650 | 4645 | 39 |
| 380 | 20240119 | 130700 | 1249514185 | 4650 | 4650 | 4650 | 4650 | 2248 |
| 381 | 20240119 | 130600 | 1239060985 | 4650 | 4645 | 4650 | 4645 | 14 |
| 382 | 20240119 | 130500 | 1238995935 | 4645 | 4645 | 4645 | 4645 | 30 |
| 383 | 20240119 | 130400 | 1238856585 | 4650 | 4635 | 4650 | 4635 | 337 |
| 384 | 20240119 | 130300 | 1237294095 | 4635 | 4635 | 4635 | 4635 | 76 |
| 385 | 20240119 | 130200 | 1236941835 | 4650 | 4635 | 4650 | 4635 | 1142 |
| 386 | 20240119 | 130100 | 1231648650 | 4640 | 4635 | 4640 | 4635 | 1030 |
| 387 | 20240119 | 130000 | 1226874450 | 4635 | 4640 | 4640 | 4635 | 382 |
| 388 | 20240119 | 125900 | 1225102420 | 4640 | 4640 | 4640 | 4640 | 30 |
| 389 | 20240119 | 125800 | 1224963220 | 4650 | 4650 | 4650 | 4650 | 25 |
| 390 | 20240119 | 125700 | 1224846970 | 4650 | 4650 | 4650 | 4650 | 3 |
| 391 | 20240119 | 125600 | 1224833020 | 4640 | 4640 | 4640 | 4640 | 42 |
| 392 | 20240119 | 125500 | 1224638140 | 4640 | 4640 | 4640 | 4640 | 352 |
| 393 | 20240119 | 125400 | 1223004860 | 4650 | 4650 | 4650 | 4650 | 70 |
| 394 | 20240119 | 125300 | 1222679360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 395 | 20240119 | 125200 | 1222679360 | 4655 | 4635 | 4655 | 4635 | 1337 |
| 396 | 20240119 | 125100 | 1216478085 | 4635 | 4640 | 4640 | 4635 | 2974 |
| 397 | 20240119 | 125000 | 1202684105 | 4655 | 4655 | 4655 | 4655 | 12 |
| 398 | 20240119 | 124900 | 1202628245 | 4640 | 4655 | 4655 | 4640 | 2155 |
| 399 | 20240119 | 124800 | 1192618230 | 4660 | 4660 | 4660 | 4660 | 302 |
| 400 | 20240119 | 124700 | 1191210910 | 4645 | 4645 | 4645 | 4645 | 0 |
| 401 | 20240119 | 124600 | 1191210910 | 4645 | 4645 | 4645 | 4645 | 0 |
| 402 | 20240119 | 124500 | 1191210910 | 4645 | 4645 | 4645 | 4645 | 0 |
| 403 | 20240119 | 124400 | 1191210910 | 4645 | 4660 | 4660 | 4645 | 11 |
| 404 | 20240119 | 124300 | 1191159665 | 4650 | 4650 | 4650 | 4650 | 1 |
| 405 | 20240119 | 124200 | 1191155015 | 4645 | 4645 | 4645 | 4645 | 0 |
| 406 | 20240119 | 124100 | 1191155015 | 4645 | 4645 | 4645 | 4645 | 0 |
| 407 | 20240119 | 124000 | 1191155015 | 4645 | 4645 | 4645 | 4645 | 517 |
| 408 | 20240119 | 123900 | 1188753550 | 4645 | 4645 | 4645 | 4645 | 2090 |
| 409 | 20240119 | 123800 | 1179045500 | 4675 | 4675 | 4675 | 4675 | 74 |
| 410 | 20240119 | 123700 | 1178699550 | 4675 | 4645 | 4675 | 4645 | 617 |
| 411 | 20240119 | 123600 | 1175815105 | 4650 | 4650 | 4650 | 4650 | 319 |
| 412 | 20240119 | 123500 | 1174331755 | 4650 | 4645 | 4650 | 4640 | 2660 |
| 413 | 20240119 | 123400 | 1161966660 | 4645 | 4645 | 4645 | 4645 | 110 |
| 414 | 20240119 | 123300 | 1161455710 | 4645 | 4650 | 4650 | 4645 | 2675 |
| 415 | 20240119 | 123200 | 1149029740 | 4650 | 4660 | 4660 | 4650 | 10 |
| 416 | 20240119 | 123100 | 1148983150 | 4660 | 4650 | 4665 | 4650 | 1896 |
| 417 | 20240119 | 123000 | 1140164735 | 4650 | 4650 | 4650 | 4650 | 230 |
| 418 | 20240119 | 122900 | 1139095235 | 4645 | 4645 | 4645 | 4645 | 0 |
| 419 | 20240119 | 122800 | 1139095235 | 4645 | 4645 | 4645 | 4645 | 300 |
| 420 | 20240119 | 122700 | 1137701735 | 4650 | 4650 | 4650 | 4650 | 170 |
| 421 | 20240119 | 122600 | 1136911235 | 4650 | 4650 | 4650 | 4650 | 1 |
| 422 | 20240119 | 122500 | 1136906585 | 4650 | 4650 | 4650 | 4650 | 4 |
| 423 | 20240119 | 122400 | 1136887985 | 4650 | 4645 | 4675 | 4645 | 151 |
| 424 | 20240119 | 122300 | 1136186060 | 4675 | 4655 | 4675 | 4645 | 1241 |
| 425 | 20240119 | 122200 | 1130412050 | 4670 | 4675 | 4675 | 4670 | 384 |
| 426 | 20240119 | 122100 | 1128617400 | 4650 | 4650 | 4650 | 4650 | 0 |
| 427 | 20240119 | 122000 | 1128617400 | 4650 | 4655 | 4655 | 4650 | 486 |
| 428 | 20240119 | 121900 | 1126355365 | 4655 | 4655 | 4655 | 4655 | 18 |
| 429 | 20240119 | 121800 | 1126271575 | 4675 | 4675 | 4675 | 4675 | 168 |
| 430 | 20240119 | 121700 | 1125486175 | 4675 | 4675 | 4675 | 4675 | 21 |
| 431 | 20240119 | 121600 | 1125388000 | 4650 | 4650 | 4650 | 4650 | 0 |
| 432 | 20240119 | 121500 | 1125388000 | 4650 | 4650 | 4650 | 4650 | 10 |
| 433 | 20240119 | 121400 | 1125341500 | 4675 | 4650 | 4675 | 4650 | 4 |
| 434 | 20240119 | 121300 | 1125322875 | 4650 | 4650 | 4650 | 4650 | 295 |
| 435 | 20240119 | 121200 | 1123951125 | 4650 | 4655 | 4655 | 4650 | 1250 |
| 436 | 20240119 | 121100 | 1118133625 | 4655 | 4655 | 4655 | 4655 | 12 |
| 437 | 20240119 | 121000 | 1118077765 | 4655 | 4655 | 4655 | 4655 | 0 |
| 438 | 20240119 | 120900 | 1118077765 | 4655 | 4655 | 4655 | 4655 | 1535 |
| 439 | 20240119 | 120800 | 1110932340 | 4655 | 4655 | 4655 | 4655 | 0 |
| 440 | 20240119 | 120700 | 1110932340 | 4655 | 4655 | 4655 | 4655 | 27 |
| 441 | 20240119 | 120600 | 1110806655 | 4660 | 4660 | 4660 | 4660 | 309 |
| 442 | 20240119 | 120500 | 1109366715 | 4660 | 4660 | 4660 | 4660 | 16 |
| 443 | 20240119 | 120400 | 1109292155 | 4660 | 4660 | 4660 | 4660 | 0 |
| 444 | 20240119 | 120300 | 1109292155 | 4660 | 4660 | 4660 | 4660 | 0 |
| 445 | 20240119 | 120200 | 1109292155 | 4660 | 4660 | 4660 | 4660 | 0 |
| 446 | 20240119 | 120100 | 1109292155 | 4660 | 4660 | 4660 | 4660 | 221 |
| 447 | 20240119 | 120000 | 1108262295 | 4660 | 4660 | 4660 | 4655 | 278 |
| 448 | 20240119 | 115900 | 1106967165 | 4660 | 4660 | 4660 | 4660 | 7 |
| 449 | 20240119 | 115800 | 1106934545 | 4660 | 4660 | 4660 | 4660 | 23 |
| 450 | 20240119 | 115700 | 1106827365 | 4660 | 4675 | 4675 | 4660 | 936 |
| 451 | 20240119 | 115600 | 1102465545 | 4660 | 4660 | 4660 | 4660 | 221 |
| 452 | 20240119 | 115500 | 1101435685 | 4660 | 4660 | 4660 | 4660 | 415 |
| 453 | 20240119 | 115400 | 1099501785 | 4660 | 4660 | 4660 | 4660 | 2 |
| 454 | 20240119 | 115300 | 1099492465 | 4660 | 4660 | 4660 | 4660 | 738 |
| 455 | 20240119 | 115200 | 1096053385 | 4665 | 4675 | 4675 | 4665 | 2731 |
| 456 | 20240119 | 115100 | 1083301825 | 4680 | 4685 | 4685 | 4680 | 69 |
| 457 | 20240119 | 115000 | 1082978900 | 4680 | 4685 | 4685 | 4680 | 1026 |
| 458 | 20240119 | 114900 | 1078176965 | 4685 | 4685 | 4685 | 4685 | 54 |
| 459 | 20240119 | 114800 | 1077923975 | 4685 | 4685 | 4685 | 4685 | 128 |
| 460 | 20240119 | 114700 | 1077324295 | 4685 | 4680 | 4685 | 4680 | 50 |
| 461 | 20240119 | 114600 | 1077090195 | 4680 | 4680 | 4680 | 4680 | 100 |
| 462 | 20240119 | 114500 | 1076622195 | 4680 | 4680 | 4680 | 4680 | 350 |
| 463 | 20240119 | 114400 | 1074984195 | 4680 | 4680 | 4680 | 4680 | 0 |
| 464 | 20240119 | 114300 | 1074984195 | 4680 | 4680 | 4680 | 4680 | 784 |
| 465 | 20240119 | 114200 | 1071315075 | 4680 | 4680 | 4680 | 4680 | 0 |
| 466 | 20240119 | 114100 | 1071315075 | 4680 | 4700 | 4700 | 4680 | 89 |
| 467 | 20240119 | 114000 | 1070897555 | 4700 | 4695 | 4700 | 4695 | 121 |
| 468 | 20240119 | 113900 | 1070329455 | 4680 | 4680 | 4680 | 4680 | 6 |
| 469 | 20240119 | 113800 | 1070301375 | 4675 | 4680 | 4680 | 4675 | 1100 |
| 470 | 20240119 | 113700 | 1065153875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 471 | 20240119 | 113600 | 1065153875 | 4680 | 4680 | 4680 | 4680 | 1562 |
| 472 | 20240119 | 113500 | 1057843715 | 4680 | 4680 | 4680 | 4680 | 1 |
| 473 | 20240119 | 113400 | 1057839035 | 4695 | 4695 | 4695 | 4695 | 1 |
| 474 | 20240119 | 113300 | 1057834340 | 4695 | 4695 | 4695 | 4695 | 0 |
| 475 | 20240119 | 113200 | 1057834340 | 4695 | 4695 | 4695 | 4695 | 50 |
| 476 | 20240119 | 113100 | 1057599590 | 4695 | 4695 | 4695 | 4670 | 514 |
| 477 | 20240119 | 113000 | 1055188130 | 4670 | 4675 | 4675 | 4670 | 11 |
| 478 | 20240119 | 112900 | 1055136710 | 4670 | 4675 | 4690 | 4670 | 1875 |
| 479 | 20240119 | 112800 | 1046371265 | 4695 | 4690 | 4695 | 4690 | 3843 |
| 480 | 20240119 | 112700 | 1028345595 | 4690 | 4690 | 4690 | 4690 | 9 |
| 481 | 20240119 | 112600 | 1028303385 | 4690 | 4690 | 4690 | 4690 | 41 |
| 482 | 20240119 | 112500 | 1028111095 | 4695 | 4690 | 4695 | 4690 | 100 |
| 483 | 20240119 | 112400 | 1027641845 | 4690 | 4690 | 4690 | 4690 | 0 |
| 484 | 20240119 | 112300 | 1027641845 | 4690 | 4690 | 4690 | 4690 | 0 |
| 485 | 20240119 | 112200 | 1027641845 | 4690 | 4690 | 4690 | 4690 | 312 |
| 486 | 20240119 | 112100 | 1026178565 | 4690 | 4690 | 4690 | 4690 | 2 |
| 487 | 20240119 | 112000 | 1026169185 | 4690 | 4685 | 4690 | 4675 | 26 |
| 488 | 20240119 | 111900 | 1026047335 | 4685 | 4685 | 4685 | 4685 | 0 |
| 489 | 20240119 | 111800 | 1026047335 | 4685 | 4685 | 4685 | 4685 | 200 |
| 490 | 20240119 | 111700 | 1025110335 | 4685 | 4685 | 4685 | 4685 | 1 |
| 491 | 20240119 | 111600 | 1025105650 | 4685 | 4685 | 4685 | 4685 | 25 |
| 492 | 20240119 | 111500 | 1024988525 | 4675 | 4675 | 4675 | 4675 | 0 |
| 493 | 20240119 | 111400 | 1024988525 | 4675 | 4675 | 4680 | 4675 | 1530 |
| 494 | 20240119 | 111300 | 1017835735 | 4675 | 4675 | 4675 | 4675 | 2 |
| 495 | 20240119 | 111200 | 1017826385 | 4675 | 4675 | 4675 | 4675 | 1 |
| 496 | 20240119 | 111100 | 1017821710 | 4680 | 4680 | 4680 | 4680 | 3 |
| 497 | 20240119 | 111000 | 1017807670 | 4680 | 4680 | 4680 | 4680 | 23 |
| 498 | 20240119 | 110900 | 1017700030 | 4680 | 4680 | 4680 | 4680 | 50 |
| 499 | 20240119 | 110800 | 1017466030 | 4675 | 4670 | 4675 | 4670 | 167 |
| 500 | 20240119 | 110700 | 1016686075 | 4670 | 4665 | 4670 | 4665 | 630 |
| 501 | 20240119 | 110600 | 1013745725 | 4670 | 4670 | 4670 | 4670 | 0 |
| 502 | 20240119 | 110500 | 1013745725 | 4670 | 4670 | 4670 | 4670 | 0 |
| 503 | 20240119 | 110400 | 1013745725 | 4670 | 4670 | 4670 | 4670 | 200 |
| 504 | 20240119 | 110300 | 1012811725 | 4670 | 4670 | 4675 | 4655 | 5870 |
| 505 | 20240119 | 110200 | 985464060 | 4670 | 4665 | 4670 | 4665 | 367 |
| 506 | 20240119 | 110100 | 983750755 | 4675 | 4675 | 4675 | 4675 | 4 |
| 507 | 20240119 | 110000 | 983732055 | 4675 | 4675 | 4675 | 4675 | 50 |
| 508 | 20240119 | 105900 | 983498305 | 4675 | 4675 | 4675 | 4675 | 500 |
| 509 | 20240119 | 105800 | 981160805 | 4675 | 4675 | 4675 | 4675 | 2095 |
| 510 | 20240119 | 105700 | 971366680 | 4650 | 4650 | 4650 | 4650 | 0 |
| 511 | 20240119 | 105600 | 971366680 | 4650 | 4655 | 4655 | 4650 | 109 |
| 512 | 20240119 | 105500 | 970859815 | 4650 | 4650 | 4650 | 4650 | 51 |
| 513 | 20240119 | 105400 | 970622665 | 4650 | 4650 | 4650 | 4650 | 288 |
| 514 | 20240119 | 105300 | 969283465 | 4650 | 4675 | 4675 | 4650 | 9015 |
| 515 | 20240119 | 105200 | 927264175 | 4680 | 4680 | 4680 | 4680 | 84 |
| 516 | 20240119 | 105100 | 926871055 | 4670 | 4680 | 4680 | 4670 | 21 |
| 517 | 20240119 | 105000 | 926772970 | 4675 | 4680 | 4680 | 4675 | 1680 |
| 518 | 20240119 | 104900 | 918917480 | 4680 | 4690 | 4690 | 4680 | 401 |
| 519 | 20240119 | 104800 | 917037010 | 4690 | 4690 | 4690 | 4690 | 10 |
| 520 | 20240119 | 104700 | 916990110 | 4700 | 4700 | 4700 | 4700 | 0 |
| 521 | 20240119 | 104600 | 916990110 | 4700 | 4705 | 4705 | 4700 | 1282 |
| 522 | 20240119 | 104500 | 910964620 | 4705 | 4705 | 4705 | 4705 | 19 |
| 523 | 20240119 | 104400 | 910875225 | 4705 | 4705 | 4705 | 4705 | 16 |
| 524 | 20240119 | 104300 | 910799945 | 4710 | 4710 | 4710 | 4710 | 0 |
| 525 | 20240119 | 104200 | 910799945 | 4710 | 4710 | 4710 | 4710 | 3 |
| 526 | 20240119 | 104100 | 910785815 | 4710 | 4710 | 4710 | 4710 | 155 |
| 527 | 20240119 | 104000 | 910055765 | 4710 | 4710 | 4710 | 4710 | 425 |
| 528 | 20240119 | 103900 | 908054015 | 4705 | 4700 | 4705 | 4700 | 640 |
| 529 | 20240119 | 103800 | 905043410 | 4700 | 4700 | 4700 | 4700 | 32 |
| 530 | 20240119 | 103700 | 904893010 | 4700 | 4700 | 4700 | 4700 | 3 |
| 531 | 20240119 | 103600 | 904878910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 532 | 20240119 | 103500 | 904878910 | 4680 | 4680 | 4680 | 4680 | 19 |
| 533 | 20240119 | 103400 | 904789990 | 4700 | 4680 | 4700 | 4680 | 273 |
| 534 | 20240119 | 103300 | 903507490 | 4680 | 4680 | 4685 | 4680 | 855 |
| 535 | 20240119 | 103200 | 899503570 | 4675 | 4675 | 4675 | 4675 | 45 |
| 536 | 20240119 | 103100 | 899293195 | 4700 | 4700 | 4700 | 4700 | 105 |
| 537 | 20240119 | 103000 | 898799695 | 4700 | 4680 | 4700 | 4680 | 149 |
| 538 | 20240119 | 102900 | 898100375 | 4680 | 4680 | 4680 | 4680 | 453 |
| 539 | 20240119 | 102800 | 895980335 | 4680 | 4680 | 4680 | 4675 | 1239 |
| 540 | 20240119 | 102700 | 890182705 | 4680 | 4680 | 4680 | 4680 | 739 |
| 541 | 20240119 | 102600 | 886724185 | 4680 | 4680 | 4700 | 4680 | 612 |
| 542 | 20240119 | 102500 | 883860005 | 4680 | 4700 | 4700 | 4680 | 57 |
| 543 | 20240119 | 102400 | 883592845 | 4680 | 4685 | 4685 | 4680 | 401 |
| 544 | 20240119 | 102300 | 881715895 | 4695 | 4695 | 4695 | 4695 | 215 |
| 545 | 20240119 | 102200 | 880706470 | 4695 | 4695 | 4695 | 4695 | 3 |
| 546 | 20240119 | 102100 | 880692385 | 4695 | 4685 | 4695 | 4680 | 7079 |
| 547 | 20240119 | 102000 | 847562560 | 4695 | 4690 | 4695 | 4685 | 2129 |
| 548 | 20240119 | 101900 | 837586990 | 4690 | 4690 | 4690 | 4690 | 50 |
| 549 | 20240119 | 101800 | 837352490 | 4690 | 4690 | 4690 | 4685 | 2259 |
| 550 | 20240119 | 101700 | 826757785 | 4690 | 4710 | 4710 | 4690 | 1295 |
| 551 | 20240119 | 101600 | 820682525 | 4700 | 4700 | 4710 | 4700 | 947 |
| 552 | 20240119 | 101500 | 816229625 | 4710 | 4710 | 4715 | 4700 | 921 |
| 553 | 20240119 | 101400 | 811892270 | 4710 | 4710 | 4710 | 4710 | 513 |
| 554 | 20240119 | 101300 | 809476040 | 4710 | 4705 | 4730 | 4705 | 2773 |
| 555 | 20240119 | 101200 | 796383280 | 4705 | 4710 | 4715 | 4705 | 3452 |
| 556 | 20240119 | 101100 | 780134240 | 4710 | 4710 | 4710 | 4710 | 1 |
| 557 | 20240119 | 101000 | 780129530 | 4720 | 4710 | 4720 | 4710 | 1255 |
| 558 | 20240119 | 100900 | 774218430 | 4710 | 4710 | 4710 | 4710 | 1779 |
| 559 | 20240119 | 100800 | 765839340 | 4710 | 4715 | 4715 | 4710 | 1076 |
| 560 | 20240119 | 100700 | 760770795 | 4720 | 4720 | 4720 | 4715 | 1303 |
| 561 | 20240119 | 100600 | 754624620 | 4715 | 4720 | 4720 | 4710 | 140 |
| 562 | 20240119 | 100500 | 753963835 | 4710 | 4715 | 4720 | 4710 | 1036 |
| 563 | 20240119 | 100400 | 749076205 | 4715 | 4730 | 4730 | 4715 | 603 |
| 564 | 20240119 | 100300 | 746232175 | 4715 | 4730 | 4730 | 4715 | 2 |
| 565 | 20240119 | 100200 | 746222730 | 4715 | 4730 | 4730 | 4715 | 2181 |
| 566 | 20240119 | 100100 | 735923800 | 4730 | 4730 | 4730 | 4730 | 100 |
| 567 | 20240119 | 100000 | 735450800 | 4720 | 4725 | 4725 | 4720 | 577 |
| 568 | 20240119 | 095900 | 732725600 | 4725 | 4740 | 4740 | 4725 | 168 |
| 569 | 20240119 | 095800 | 731930790 | 4740 | 4735 | 4740 | 4730 | 729 |
| 570 | 20240119 | 095700 | 728478965 | 4735 | 4740 | 4740 | 4735 | 38 |
| 571 | 20240119 | 095600 | 728298895 | 4740 | 4730 | 4740 | 4730 | 56 |
| 572 | 20240119 | 095500 | 728033915 | 4730 | 4730 | 4740 | 4730 | 238 |
| 573 | 20240119 | 095400 | 726905815 | 4740 | 4735 | 4740 | 4735 | 643 |
| 574 | 20240119 | 095300 | 723858960 | 4730 | 4730 | 4730 | 4730 | 2 |
| 575 | 20240119 | 095200 | 723849500 | 4730 | 4730 | 4735 | 4725 | 921 |
| 576 | 20240119 | 095100 | 719496665 | 4725 | 4730 | 4730 | 4725 | 255 |
| 577 | 20240119 | 095000 | 718290530 | 4730 | 4735 | 4735 | 4725 | 216 |
| 578 | 20240119 | 094900 | 717268820 | 4725 | 4740 | 4740 | 4725 | 3 |
| 579 | 20240119 | 094800 | 717254630 | 4725 | 4725 | 4725 | 4725 | 1821 |
| 580 | 20240119 | 094700 | 708650405 | 4725 | 4725 | 4725 | 4725 | 520 |
| 581 | 20240119 | 094600 | 706193405 | 4720 | 4725 | 4725 | 4715 | 935 |
| 582 | 20240119 | 094500 | 701782460 | 4725 | 4740 | 4750 | 4725 | 6423 |
| 583 | 20240119 | 094400 | 671399320 | 4750 | 4750 | 4750 | 4750 | 10 |
| 584 | 20240119 | 094300 | 671351820 | 4750 | 4760 | 4760 | 4750 | 172 |
| 585 | 20240119 | 094200 | 670534320 | 4760 | 4760 | 4760 | 4750 | 11 |
| 586 | 20240119 | 094100 | 670482050 | 4750 | 4755 | 4755 | 4740 | 1406 |
| 587 | 20240119 | 094000 | 663804485 | 4740 | 4735 | 4755 | 4735 | 223 |
| 588 | 20240119 | 093900 | 662747195 | 4755 | 4760 | 4760 | 4730 | 913 |
| 589 | 20240119 | 093800 | 658422735 | 4760 | 4755 | 4760 | 4740 | 602 |
| 590 | 20240119 | 093700 | 655558240 | 4740 | 4745 | 4745 | 4740 | 500 |
| 591 | 20240119 | 093600 | 653187830 | 4740 | 4760 | 4760 | 4740 | 476 |
| 592 | 20240119 | 093500 | 650924155 | 4760 | 4745 | 4760 | 4740 | 1103 |
| 593 | 20240119 | 093400 | 645687865 | 4765 | 4765 | 4770 | 4735 | 3655 |
| 594 | 20240119 | 093300 | 628349805 | 4760 | 4760 | 4775 | 4760 | 12055 |
| 595 | 20240119 | 093200 | 570901015 | 4755 | 4745 | 4760 | 4745 | 24596 |
| 596 | 20240119 | 093100 | 453963605 | 4745 | 4730 | 4745 | 4730 | 241 |
| 597 | 20240119 | 093000 | 452820225 | 4725 | 4725 | 4730 | 4725 | 60 |
| 598 | 20240119 | 092900 | 452536720 | 4745 | 4740 | 4745 | 4725 | 46 |
| 599 | 20240119 | 092800 | 452318520 | 4725 | 4750 | 4750 | 4725 | 772 |
| 600 | 20240119 | 092700 | 448665775 | 4750 | 4750 | 4750 | 4750 | 875 |
| 601 | 20240119 | 092600 | 444509525 | 4750 | 4720 | 4750 | 4720 | 3610 |
| 602 | 20240119 | 092500 | 427379230 | 4720 | 4720 | 4730 | 4720 | 873 |
| 603 | 20240119 | 092400 | 423257290 | 4720 | 4740 | 4740 | 4720 | 115 |
| 604 | 20240119 | 092300 | 422714245 | 4740 | 4740 | 4740 | 4715 | 1954 |
| 605 | 20240119 | 092200 | 413468860 | 4740 | 4740 | 4750 | 4740 | 2794 |
| 606 | 20240119 | 092100 | 400204055 | 4740 | 4740 | 4740 | 4720 | 117 |
| 607 | 20240119 | 092000 | 399650035 | 4740 | 4745 | 4745 | 4720 | 1942 |
| 608 | 20240119 | 091900 | 390473080 | 4745 | 4735 | 4750 | 4725 | 554 |
| 609 | 20240119 | 091800 | 387852710 | 4735 | 4755 | 4755 | 4735 | 1327 |
| 610 | 20240119 | 091700 | 381564710 | 4755 | 4750 | 4755 | 4740 | 1437 |
| 611 | 20240119 | 091600 | 374738875 | 4755 | 4765 | 4765 | 4735 | 6442 |
| 612 | 20240119 | 091500 | 344111900 | 4770 | 4765 | 4770 | 4765 | 932 |
| 613 | 20240119 | 091400 | 339668210 | 4765 | 4740 | 4765 | 4740 | 3940 |
| 614 | 20240119 | 091300 | 320955920 | 4735 | 4730 | 4755 | 4725 | 6277 |
| 615 | 20240119 | 091200 | 291175280 | 4730 | 4710 | 4730 | 4710 | 3429 |
| 616 | 20240119 | 091100 | 274982810 | 4685 | 4690 | 4715 | 4685 | 3659 |
| 617 | 20240119 | 091000 | 257806565 | 4690 | 4725 | 4730 | 4690 | 3922 |
| 618 | 20240119 | 090900 | 239320375 | 4730 | 4730 | 4745 | 4730 | 4922 |
| 619 | 20240119 | 090800 | 216007670 | 4730 | 4725 | 4735 | 4715 | 3719 |
| 620 | 20240119 | 090700 | 198415960 | 4720 | 4705 | 4720 | 4685 | 4748 |
| 621 | 20240119 | 090600 | 176060565 | 4705 | 4690 | 4705 | 4690 | 1042 |
| 622 | 20240119 | 090500 | 171162950 | 4705 | 4700 | 4710 | 4685 | 977 |
| 623 | 20240119 | 090400 | 166573515 | 4700 | 4665 | 4700 | 4660 | 4910 |
| 624 | 20240119 | 090300 | 143626755 | 4660 | 4665 | 4665 | 4650 | 6362 |
| 625 | 20240119 | 090200 | 113996385 | 4665 | 4665 | 4695 | 4665 | 2348 |
| 626 | 20240119 | 090100 | 102986440 | 4680 | 4720 | 4725 | 4660 | 7864 |
| 627 | 20240119 | 090000 | 66159155 | 4720 | 4695 | 4720 | 4670 | 14096 |