29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 3 | 20240119 | 185400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20240119 | 185300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20240119 | 185200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20240119 | 185100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20240119 | 185000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20240119 | 184900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20240119 | 184800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20240119 | 184700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20240119 | 184600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20240119 | 184500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20240119 | 184400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20240119 | 184300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20240119 | 184200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20240119 | 184100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20240119 | 184000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20240119 | 183900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20240119 | 183800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20240119 | 183700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20240119 | 183600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20240119 | 183500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20240119 | 183400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20240119 | 183300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20240119 | 183200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20240119 | 183100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20240119 | 183000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20240119 | 182900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20240119 | 182800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20240119 | 182700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20240119 | 182600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20240119 | 182500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 33 | 20240119 | 182400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20240119 | 182300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20240119 | 182200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20240119 | 182100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20240119 | 182000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20240119 | 181900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20240119 | 181800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20240119 | 181700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20240119 | 181600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20240119 | 181500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20240119 | 181400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20240119 | 181300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20240119 | 181200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20240119 | 181100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20240119 | 181000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20240119 | 180900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20240119 | 180800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20240119 | 180700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20240119 | 180600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20240119 | 180500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20240119 | 180400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20240119 | 180300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20240119 | 180200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20240119 | 180100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20240119 | 180000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20240119 | 175900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20240119 | 175800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20240119 | 175700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20240119 | 175600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20240119 | 175500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 63 | 20240119 | 175400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20240119 | 175300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20240119 | 175200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20240119 | 175100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20240119 | 175000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20240119 | 174900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20240119 | 174800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20240119 | 174700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20240119 | 174600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20240119 | 174500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20240119 | 174400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20240119 | 174300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20240119 | 174200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20240119 | 174100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20240119 | 174000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20240119 | 173900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20240119 | 173800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20240119 | 173700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20240119 | 173600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20240119 | 173500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20240119 | 173400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20240119 | 173300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20240119 | 173200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20240119 | 173100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20240119 | 173000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20240119 | 172900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20240119 | 172800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20240119 | 172700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20240119 | 172600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20240119 | 172500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 93 | 20240119 | 172400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20240119 | 172300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20240119 | 172200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20240119 | 172100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20240119 | 172000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20240119 | 171900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20240119 | 171800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20240119 | 171700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20240119 | 171600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20240119 | 171500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20240119 | 171400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20240119 | 171300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20240119 | 171200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20240119 | 171100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20240119 | 171000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20240119 | 170900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20240119 | 170800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20240119 | 170700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20240119 | 170600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20240119 | 170500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20240119 | 170400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20240119 | 170300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20240119 | 170200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20240119 | 170100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20240119 | 170000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20240119 | 165900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20240119 | 165800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20240119 | 165700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20240119 | 165600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20240119 | 165500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 123 | 20240119 | 165400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20240119 | 165300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20240119 | 165200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20240119 | 165100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20240119 | 165000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20240119 | 164900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20240119 | 164800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20240119 | 164700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20240119 | 164600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20240119 | 164500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20240119 | 164400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20240119 | 164300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20240119 | 164200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20240119 | 164100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20240119 | 164000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20240119 | 163900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20240119 | 163800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20240119 | 163700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20240119 | 163600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20240119 | 163500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20240119 | 163400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20240119 | 163300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20240119 | 163200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20240119 | 163100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20240119 | 163000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20240119 | 162900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20240119 | 162800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20240119 | 162700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20240119 | 162600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20240119 | 162500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 153 | 20240119 | 162400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20240119 | 162300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20240119 | 162200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20240119 | 162100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20240119 | 162000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20240119 | 161900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20240119 | 161800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20240119 | 161700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20240119 | 161600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20240119 | 161500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20240119 | 161400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20240119 | 161300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20240119 | 161200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20240119 | 161100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20240119 | 161000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20240119 | 160900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20240119 | 160800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20240119 | 160700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20240119 | 160600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20240119 | 160500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20240119 | 160400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20240119 | 160300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20240119 | 160200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20240119 | 160100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20240119 | 160000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20240119 | 155900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20240119 | 155800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20240119 | 155700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20240119 | 155600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20240119 | 155500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 183 | 20240119 | 155400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20240119 | 155300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20240119 | 155200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20240119 | 155100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20240119 | 155000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20240119 | 154900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20240119 | 154800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20240119 | 154700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20240119 | 154600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20240119 | 154500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20240119 | 154400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20240119 | 154300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20240119 | 154200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20240119 | 154100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20240119 | 154000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20240119 | 153900 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20240119 | 153800 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20240119 | 153700 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20240119 | 153600 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20240119 | 153500 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20240119 | 153400 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20240119 | 153300 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20240119 | 153200 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20240119 | 153100 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20240119 | 153000 | 1459400230 | 3550 | 3550 | 3550 | 3550 | 4123 |
| 208 | 20240119 | 152900 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20240119 | 152800 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20240119 | 152700 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20240119 | 152600 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20240119 | 152500 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 213 | 20240119 | 152400 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20240119 | 152300 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20240119 | 152200 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20240119 | 152100 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20240119 | 152000 | 1444763580 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20240119 | 151900 | 1444763580 | 3550 | 3530 | 3550 | 3530 | 296 |
| 219 | 20240119 | 151800 | 1443718520 | 3545 | 3545 | 3545 | 3545 | 50 |
| 220 | 20240119 | 151700 | 1443541270 | 3550 | 3550 | 3550 | 3530 | 82 |
| 221 | 20240119 | 151600 | 1443251170 | 3550 | 3540 | 3550 | 3540 | 1250 |
| 222 | 20240119 | 151500 | 1438819580 | 3540 | 3530 | 3540 | 3530 | 21 |
| 223 | 20240119 | 151400 | 1438745440 | 3530 | 3530 | 3530 | 3530 | 61 |
| 224 | 20240119 | 151300 | 1438530110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20240119 | 151200 | 1438530110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20240119 | 151100 | 1438530110 | 3545 | 3545 | 3545 | 3530 | 1002 |
| 227 | 20240119 | 151000 | 1434993020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20240119 | 150900 | 1434993020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20240119 | 150800 | 1434993020 | 3535 | 3535 | 3535 | 3535 | 540 |
| 230 | 20240119 | 150700 | 1433084120 | 3535 | 3540 | 3540 | 3535 | 274 |
| 231 | 20240119 | 150600 | 1432115160 | 3550 | 3550 | 3550 | 3550 | 21 |
| 232 | 20240119 | 150500 | 1432040610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20240119 | 150400 | 1432040610 | 3540 | 3540 | 3550 | 3540 | 1041 |
| 234 | 20240119 | 150300 | 1428355450 | 3555 | 3555 | 3555 | 3555 | 85 |
| 235 | 20240119 | 150200 | 1428053275 | 3555 | 3555 | 3555 | 3555 | 30 |
| 236 | 20240119 | 150100 | 1427946625 | 3555 | 3555 | 3555 | 3555 | 55 |
| 237 | 20240119 | 150000 | 1427751100 | 3555 | 3555 | 3555 | 3555 | 50 |
| 238 | 20240119 | 145900 | 1427573350 | 3555 | 3550 | 3555 | 3550 | 210 |
| 239 | 20240119 | 145800 | 1426827390 | 3550 | 3550 | 3550 | 3550 | 20 |
| 240 | 20240119 | 145700 | 1426756390 | 3555 | 3555 | 3555 | 3555 | 15 |
| 241 | 20240119 | 145600 | 1426703065 | 3555 | 3555 | 3555 | 3555 | 118 |
| 242 | 20240119 | 145500 | 1426283575 | 3525 | 3550 | 3555 | 3525 | 1114 |
| 243 | 20240119 | 145400 | 1422349940 | 3555 | 3550 | 3555 | 3550 | 50 |
| 244 | 20240119 | 145300 | 1422172270 | 3555 | 3550 | 3555 | 3550 | 1003 |
| 245 | 20240119 | 145200 | 1418611280 | 3545 | 3545 | 3545 | 3545 | 334 |
| 246 | 20240119 | 145100 | 1417427250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20240119 | 145000 | 1417427250 | 3545 | 3540 | 3545 | 3540 | 70 |
| 248 | 20240119 | 144900 | 1417179110 | 3545 | 3535 | 3550 | 3535 | 4 |
| 249 | 20240119 | 144800 | 1417164935 | 3550 | 3525 | 3550 | 3525 | 190 |
| 250 | 20240119 | 144700 | 1416492540 | 3540 | 3540 | 3540 | 3540 | 18 |
| 251 | 20240119 | 144600 | 1416428820 | 3535 | 3525 | 3535 | 3525 | 14076 |
| 252 | 20240119 | 144500 | 1366755755 | 3520 | 3520 | 3520 | 3520 | 425 |
| 253 | 20240119 | 144400 | 1365259755 | 3520 | 3520 | 3520 | 3520 | 10 |
| 254 | 20240119 | 144300 | 1365224555 | 3520 | 3520 | 3520 | 3520 | 200 |
| 255 | 20240119 | 144200 | 1364520555 | 3515 | 3520 | 3520 | 3515 | 46 |
| 256 | 20240119 | 144100 | 1364358775 | 3515 | 3520 | 3525 | 3515 | 1702 |
| 257 | 20240119 | 144000 | 1358372235 | 3520 | 3520 | 3520 | 3520 | 250 |
| 258 | 20240119 | 143900 | 1357492235 | 3525 | 3520 | 3525 | 3520 | 518 |
| 259 | 20240119 | 143800 | 1355668785 | 3525 | 3525 | 3525 | 3520 | 588 |
| 260 | 20240119 | 143700 | 1353598895 | 3525 | 3525 | 3525 | 3525 | 39 |
| 261 | 20240119 | 143600 | 1353461420 | 3520 | 3520 | 3525 | 3520 | 1025 |
| 262 | 20240119 | 143500 | 1349853325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 263 | 20240119 | 143400 | 1349853325 | 3520 | 3515 | 3520 | 3515 | 1780 |
| 264 | 20240119 | 143300 | 1343589725 | 3515 | 3515 | 3515 | 3515 | 300 |
| 265 | 20240119 | 143200 | 1342535225 | 3520 | 3520 | 3520 | 3520 | 100 |
| 266 | 20240119 | 143100 | 1342183225 | 3520 | 3520 | 3520 | 3520 | 0 |
| 267 | 20240119 | 143000 | 1342183225 | 3520 | 3520 | 3520 | 3520 | 21 |
| 268 | 20240119 | 142900 | 1342109305 | 3520 | 3520 | 3520 | 3520 | 0 |
| 269 | 20240119 | 142800 | 1342109305 | 3520 | 3520 | 3520 | 3520 | 1 |
| 270 | 20240119 | 142700 | 1342105785 | 3500 | 3515 | 3520 | 3500 | 518 |
| 271 | 20240119 | 142600 | 1340290930 | 3520 | 3520 | 3520 | 3520 | 18 |
| 272 | 20240119 | 142500 | 1340227570 | 3510 | 3510 | 3510 | 3510 | 500 |
| 273 | 20240119 | 142400 | 1338472570 | 3520 | 3520 | 3520 | 3520 | 0 |
| 274 | 20240119 | 142300 | 1338472570 | 3520 | 3520 | 3520 | 3520 | 500 |
| 275 | 20240119 | 142200 | 1336712570 | 3520 | 3515 | 3520 | 3515 | 4000 |
| 276 | 20240119 | 142100 | 1322640070 | 3510 | 3510 | 3510 | 3510 | 300 |
| 277 | 20240119 | 142000 | 1321587070 | 3510 | 3510 | 3510 | 3505 | 1036 |
| 278 | 20240119 | 141900 | 1317955710 | 3505 | 3505 | 3505 | 3505 | 201 |
| 279 | 20240119 | 141800 | 1317251205 | 3505 | 3510 | 3510 | 3505 | 9 |
| 280 | 20240119 | 141700 | 1317219640 | 3510 | 3510 | 3510 | 3510 | 18 |
| 281 | 20240119 | 141600 | 1317156460 | 3505 | 3510 | 3510 | 3505 | 1401 |
| 282 | 20240119 | 141500 | 1312238955 | 3510 | 3505 | 3510 | 3505 | 205 |
| 283 | 20240119 | 141400 | 1311519905 | 3505 | 3500 | 3505 | 3500 | 1302 |
| 284 | 20240119 | 141300 | 1306960905 | 3500 | 3490 | 3500 | 3490 | 1772 |
| 285 | 20240119 | 141200 | 1300761430 | 3490 | 3490 | 3490 | 3490 | 4 |
| 286 | 20240119 | 141100 | 1300747470 | 3490 | 3490 | 3490 | 3490 | 123 |
| 287 | 20240119 | 141000 | 1300318200 | 3495 | 3495 | 3495 | 3495 | 133 |
| 288 | 20240119 | 140900 | 1299853365 | 3500 | 3500 | 3500 | 3500 | 2 |
| 289 | 20240119 | 140800 | 1299846365 | 3500 | 3495 | 3500 | 3495 | 301 |
| 290 | 20240119 | 140700 | 1298794365 | 3495 | 3495 | 3495 | 3495 | 100 |
| 291 | 20240119 | 140600 | 1298444865 | 3495 | 3495 | 3495 | 3495 | 301 |
| 292 | 20240119 | 140500 | 1297392870 | 3500 | 3495 | 3500 | 3495 | 101 |
| 293 | 20240119 | 140400 | 1297039865 | 3495 | 3495 | 3495 | 3495 | 0 |
| 294 | 20240119 | 140300 | 1297039865 | 3495 | 3485 | 3495 | 3485 | 109 |
| 295 | 20240119 | 140200 | 1296658990 | 3490 | 3495 | 3495 | 3490 | 1261 |
| 296 | 20240119 | 140100 | 1292257100 | 3500 | 3500 | 3500 | 3500 | 1100 |
| 297 | 20240119 | 140000 | 1288407100 | 3495 | 3500 | 3500 | 3495 | 193 |
| 298 | 20240119 | 135900 | 1287732535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20240119 | 135800 | 1287732535 | 3500 | 3510 | 3510 | 3495 | 1196 |
| 300 | 20240119 | 135700 | 1283547635 | 3510 | 3510 | 3510 | 3500 | 147 |
| 301 | 20240119 | 135600 | 1283032365 | 3510 | 3505 | 3510 | 3505 | 501 |
| 302 | 20240119 | 135500 | 1281275360 | 3505 | 3505 | 3505 | 3505 | 150 |
| 303 | 20240119 | 135400 | 1280749610 | 3505 | 3505 | 3505 | 3505 | 100 |
| 304 | 20240119 | 135300 | 1280399110 | 3495 | 3495 | 3505 | 3495 | 3 |
| 305 | 20240119 | 135200 | 1280388615 | 3500 | 3505 | 3505 | 3500 | 37 |
| 306 | 20240119 | 135100 | 1280259030 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20240119 | 135000 | 1280259030 | 3495 | 3505 | 3505 | 3495 | 53 |
| 308 | 20240119 | 134900 | 1280073785 | 3495 | 3495 | 3495 | 3495 | 0 |
| 309 | 20240119 | 134800 | 1280073785 | 3495 | 3495 | 3495 | 3495 | 417 |
| 310 | 20240119 | 134700 | 1278616370 | 3500 | 3500 | 3500 | 3500 | 30 |
| 311 | 20240119 | 134600 | 1278511370 | 3510 | 3510 | 3510 | 3510 | 3 |
| 312 | 20240119 | 134500 | 1278500840 | 3515 | 3490 | 3515 | 3490 | 2 |
| 313 | 20240119 | 134400 | 1278493835 | 3505 | 3505 | 3505 | 3505 | 207 |
| 314 | 20240119 | 134300 | 1277768300 | 3505 | 3505 | 3505 | 3505 | 5 |
| 315 | 20240119 | 134200 | 1277750775 | 3505 | 3510 | 3515 | 3480 | 501 |
| 316 | 20240119 | 134100 | 1276001690 | 3475 | 3490 | 3490 | 3475 | 1500 |
| 317 | 20240119 | 134000 | 1270774865 | 3490 | 3500 | 3510 | 3490 | 1060 |
| 318 | 20240119 | 133900 | 1267071865 | 3500 | 3500 | 3500 | 3500 | 0 |
| 319 | 20240119 | 133800 | 1267071865 | 3500 | 3495 | 3500 | 3495 | 2854 |
| 320 | 20240119 | 133700 | 1257083365 | 3490 | 3490 | 3490 | 3490 | 0 |
| 321 | 20240119 | 133600 | 1257083365 | 3490 | 3490 | 3490 | 3490 | 128 |
| 322 | 20240119 | 133500 | 1256636645 | 3490 | 3495 | 3495 | 3490 | 350 |
| 323 | 20240119 | 133400 | 1255413695 | 3490 | 3495 | 3495 | 3490 | 23 |
| 324 | 20240119 | 133300 | 1255333375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 325 | 20240119 | 133200 | 1255333375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 326 | 20240119 | 133100 | 1255333375 | 3495 | 3470 | 3495 | 3470 | 2295 |
| 327 | 20240119 | 133000 | 1247327715 | 3465 | 3465 | 3465 | 3465 | 0 |
| 328 | 20240119 | 132900 | 1247327715 | 3465 | 3480 | 3480 | 3465 | 6158 |
| 329 | 20240119 | 132800 | 1225989820 | 3485 | 3485 | 3485 | 3485 | 22 |
| 330 | 20240119 | 132700 | 1225913150 | 3495 | 3470 | 3495 | 3470 | 3 |
| 331 | 20240119 | 132600 | 1225902690 | 3465 | 3495 | 3495 | 3465 | 1024 |
| 332 | 20240119 | 132500 | 1222348085 | 3495 | 3490 | 3495 | 3485 | 765 |
| 333 | 20240119 | 132400 | 1219680430 | 3490 | 3490 | 3495 | 3490 | 157 |
| 334 | 20240119 | 132300 | 1219132000 | 3490 | 3485 | 3495 | 3485 | 27 |
| 335 | 20240119 | 132200 | 1219037760 | 3495 | 3495 | 3495 | 3495 | 813 |
| 336 | 20240119 | 132100 | 1216196325 | 3490 | 3495 | 3495 | 3490 | 7020 |
| 337 | 20240119 | 132000 | 1191661525 | 3495 | 3490 | 3495 | 3490 | 1524 |
| 338 | 20240119 | 131900 | 1186338950 | 3490 | 3490 | 3490 | 3490 | 30 |
| 339 | 20240119 | 131800 | 1186234250 | 3480 | 3480 | 3480 | 3480 | 200 |
| 340 | 20240119 | 131700 | 1185538250 | 3475 | 3475 | 3475 | 3475 | 226 |
| 341 | 20240119 | 131600 | 1184752900 | 3470 | 3455 | 3470 | 3450 | 3103 |
| 342 | 20240119 | 131500 | 1174046115 | 3450 | 3470 | 3470 | 3440 | 601 |
| 343 | 20240119 | 131400 | 1171975210 | 3435 | 3465 | 3465 | 3435 | 2003 |
| 344 | 20240119 | 131300 | 1165057165 | 3460 | 3480 | 3495 | 3460 | 642 |
| 345 | 20240119 | 131200 | 1162821665 | 3460 | 3430 | 3495 | 3430 | 8202 |
| 346 | 20240119 | 131100 | 1134560425 | 3410 | 3450 | 3460 | 3405 | 54550 |
| 347 | 20240119 | 131000 | 948505620 | 3435 | 3500 | 3505 | 3420 | 57465 |
| 348 | 20240119 | 130900 | 749931985 | 3505 | 3510 | 3510 | 3505 | 1059 |
| 349 | 20240119 | 130800 | 746220185 | 3510 | 3510 | 3510 | 3510 | 975 |
| 350 | 20240119 | 130700 | 742797935 | 3510 | 3515 | 3515 | 3510 | 944 |
| 351 | 20240119 | 130600 | 739482495 | 3520 | 3520 | 3520 | 3520 | 210 |
| 352 | 20240119 | 130500 | 738743295 | 3510 | 3520 | 3520 | 3510 | 527 |
| 353 | 20240119 | 130400 | 736893515 | 3500 | 3530 | 3530 | 3500 | 2001 |
| 354 | 20240119 | 130300 | 729889985 | 3530 | 3530 | 3530 | 3500 | 2444 |
| 355 | 20240119 | 130200 | 721322665 | 3525 | 3525 | 3525 | 3525 | 533 |
| 356 | 20240119 | 130100 | 719443840 | 3525 | 3525 | 3525 | 3525 | 83 |
| 357 | 20240119 | 130000 | 719151265 | 3525 | 3520 | 3525 | 3500 | 371 |
| 358 | 20240119 | 125900 | 717844065 | 3520 | 3525 | 3525 | 3520 | 1562 |
| 359 | 20240119 | 125800 | 712343015 | 3520 | 3490 | 3520 | 3490 | 926 |
| 360 | 20240119 | 125700 | 709097265 | 3490 | 3490 | 3490 | 3490 | 30 |
| 361 | 20240119 | 125600 | 708992565 | 3495 | 3490 | 3495 | 3490 | 450 |
| 362 | 20240119 | 125500 | 707421795 | 3495 | 3495 | 3495 | 3495 | 118 |
| 363 | 20240119 | 125400 | 707009385 | 3500 | 3500 | 3500 | 3490 | 374 |
| 364 | 20240119 | 125300 | 705702125 | 3500 | 3500 | 3500 | 3495 | 1230 |
| 365 | 20240119 | 125200 | 701397990 | 3500 | 3500 | 3500 | 3490 | 33 |
| 366 | 20240119 | 125100 | 701282770 | 3500 | 3500 | 3500 | 3490 | 7060 |
| 367 | 20240119 | 125000 | 676611345 | 3500 | 3505 | 3510 | 3500 | 516 |
| 368 | 20240119 | 124900 | 674802745 | 3510 | 3515 | 3515 | 3510 | 4 |
| 369 | 20240119 | 124800 | 674788695 | 3515 | 3520 | 3520 | 3515 | 2003 |
| 370 | 20240119 | 124700 | 667743150 | 3520 | 3520 | 3520 | 3520 | 12 |
| 371 | 20240119 | 124600 | 667700910 | 3520 | 3520 | 3520 | 3520 | 500 |
| 372 | 20240119 | 124500 | 665940910 | 3520 | 3520 | 3520 | 3495 | 2043 |
| 373 | 20240119 | 124400 | 658757900 | 3520 | 3510 | 3520 | 3510 | 5061 |
| 374 | 20240119 | 124300 | 640954185 | 3520 | 3500 | 3520 | 3495 | 2502 |
| 375 | 20240119 | 124200 | 632167170 | 3500 | 3500 | 3500 | 3500 | 695 |
| 376 | 20240119 | 124100 | 629734670 | 3510 | 3500 | 3520 | 3490 | 10663 |
| 377 | 20240119 | 124000 | 592219665 | 3500 | 3510 | 3510 | 3480 | 10404 |
| 378 | 20240119 | 123900 | 555792375 | 3510 | 3515 | 3520 | 3510 | 1584 |
| 379 | 20240119 | 123800 | 550227405 | 3525 | 3525 | 3525 | 3515 | 1845 |
| 380 | 20240119 | 123700 | 543736605 | 3525 | 3530 | 3530 | 3525 | 1001 |
| 381 | 20240119 | 123600 | 540207980 | 3530 | 3545 | 3545 | 3530 | 1534 |
| 382 | 20240119 | 123500 | 534792875 | 3530 | 3530 | 3530 | 3530 | 0 |
| 383 | 20240119 | 123400 | 534792875 | 3530 | 3545 | 3545 | 3530 | 1234 |
| 384 | 20240119 | 123300 | 530430215 | 3545 | 3545 | 3545 | 3545 | 1 |
| 385 | 20240119 | 123200 | 530426670 | 3525 | 3535 | 3535 | 3525 | 852 |
| 386 | 20240119 | 123100 | 527417870 | 3535 | 3520 | 3535 | 3520 | 129 |
| 387 | 20240119 | 123000 | 526962280 | 3520 | 3535 | 3535 | 3520 | 13385 |
| 388 | 20240119 | 122900 | 479788850 | 3530 | 3545 | 3545 | 3530 | 4071 |
| 389 | 20240119 | 122800 | 465393730 | 3545 | 3545 | 3545 | 3540 | 530 |
| 390 | 20240119 | 122700 | 463516740 | 3540 | 3540 | 3540 | 3540 | 0 |
| 391 | 20240119 | 122600 | 463516740 | 3540 | 3540 | 3540 | 3540 | 0 |
| 392 | 20240119 | 122500 | 463516740 | 3540 | 3540 | 3540 | 3540 | 64 |
| 393 | 20240119 | 122400 | 463290180 | 3540 | 3550 | 3550 | 3540 | 4268 |
| 394 | 20240119 | 122300 | 448164450 | 3550 | 3560 | 3560 | 3550 | 1507 |
| 395 | 20240119 | 122200 | 442812060 | 3570 | 3570 | 3570 | 3570 | 2 |
| 396 | 20240119 | 122100 | 442804920 | 3555 | 3555 | 3555 | 3555 | 0 |
| 397 | 20240119 | 122000 | 442804920 | 3555 | 3555 | 3555 | 3555 | 1 |
| 398 | 20240119 | 121900 | 442801365 | 3555 | 3555 | 3555 | 3550 | 10716 |
| 399 | 20240119 | 121800 | 404756050 | 3555 | 3565 | 3565 | 3555 | 12848 |
| 400 | 20240119 | 121700 | 359064895 | 3565 | 3565 | 3565 | 3565 | 4190 |
| 401 | 20240119 | 121600 | 344127545 | 3565 | 3565 | 3565 | 3565 | 0 |
| 402 | 20240119 | 121500 | 344127545 | 3565 | 3570 | 3570 | 3565 | 56 |
| 403 | 20240119 | 121400 | 343927875 | 3565 | 3570 | 3570 | 3565 | 95 |
| 404 | 20240119 | 121300 | 343589195 | 3570 | 3570 | 3570 | 3570 | 4 |
| 405 | 20240119 | 121200 | 343574915 | 3565 | 3565 | 3565 | 3565 | 12 |
| 406 | 20240119 | 121100 | 343532135 | 3565 | 3565 | 3565 | 3565 | 0 |
| 407 | 20240119 | 121000 | 343532135 | 3565 | 3580 | 3580 | 3565 | 3110 |
| 408 | 20240119 | 120900 | 332426425 | 3590 | 3590 | 3590 | 3590 | 29 |
| 409 | 20240119 | 120800 | 332322315 | 3590 | 3590 | 3590 | 3590 | 0 |
| 410 | 20240119 | 120700 | 332322315 | 3590 | 3575 | 3590 | 3575 | 12 |
| 411 | 20240119 | 120600 | 332279250 | 3595 | 3595 | 3595 | 3595 | 20 |
| 412 | 20240119 | 120500 | 332207350 | 3595 | 3595 | 3595 | 3595 | 0 |
| 413 | 20240119 | 120400 | 332207350 | 3595 | 3595 | 3595 | 3595 | 0 |
| 414 | 20240119 | 120300 | 332207350 | 3595 | 3595 | 3595 | 3595 | 0 |
| 415 | 20240119 | 120200 | 332207350 | 3595 | 3595 | 3595 | 3595 | 81 |
| 416 | 20240119 | 120100 | 331916155 | 3575 | 3575 | 3575 | 3575 | 0 |
| 417 | 20240119 | 120000 | 331916155 | 3575 | 3575 | 3575 | 3575 | 1058 |
| 418 | 20240119 | 115900 | 328133805 | 3575 | 3575 | 3595 | 3575 | 992 |
| 419 | 20240119 | 115800 | 324586805 | 3575 | 3575 | 3575 | 3575 | 74 |
| 420 | 20240119 | 115700 | 324322255 | 3575 | 3575 | 3575 | 3575 | 76 |
| 421 | 20240119 | 115600 | 324050555 | 3575 | 3575 | 3575 | 3575 | 100 |
| 422 | 20240119 | 115500 | 323693055 | 3570 | 3570 | 3570 | 3570 | 0 |
| 423 | 20240119 | 115400 | 323693055 | 3570 | 3570 | 3570 | 3570 | 20 |
| 424 | 20240119 | 115300 | 323621655 | 3570 | 3570 | 3570 | 3570 | 0 |
| 425 | 20240119 | 115200 | 323621655 | 3570 | 3570 | 3570 | 3570 | 0 |
| 426 | 20240119 | 115100 | 323621655 | 3570 | 3570 | 3570 | 3570 | 150 |
| 427 | 20240119 | 115000 | 323086155 | 3575 | 3575 | 3575 | 3575 | 0 |
| 428 | 20240119 | 114900 | 323086155 | 3575 | 3580 | 3580 | 3575 | 679 |
| 429 | 20240119 | 114800 | 320658200 | 3575 | 3575 | 3575 | 3575 | 0 |
| 430 | 20240119 | 114700 | 320658200 | 3575 | 3575 | 3575 | 3575 | 1027 |
| 431 | 20240119 | 114600 | 316986675 | 3580 | 3595 | 3595 | 3580 | 645 |
| 432 | 20240119 | 114500 | 314673420 | 3595 | 3595 | 3595 | 3595 | 2 |
| 433 | 20240119 | 114400 | 314666230 | 3595 | 3595 | 3595 | 3595 | 0 |
| 434 | 20240119 | 114300 | 314666230 | 3595 | 3595 | 3595 | 3595 | 0 |
| 435 | 20240119 | 114200 | 314666230 | 3595 | 3595 | 3595 | 3595 | 0 |
| 436 | 20240119 | 114100 | 314666230 | 3595 | 3595 | 3595 | 3595 | 0 |
| 437 | 20240119 | 114000 | 314666230 | 3595 | 3595 | 3595 | 3595 | 5 |
| 438 | 20240119 | 113900 | 314648255 | 3595 | 3595 | 3595 | 3595 | 4 |
| 439 | 20240119 | 113800 | 314633875 | 3585 | 3585 | 3585 | 3585 | 0 |
| 440 | 20240119 | 113700 | 314633875 | 3585 | 3585 | 3585 | 3585 | 0 |
| 441 | 20240119 | 113600 | 314633875 | 3585 | 3585 | 3585 | 3585 | 0 |
| 442 | 20240119 | 113500 | 314633875 | 3585 | 3585 | 3585 | 3585 | 0 |
| 443 | 20240119 | 113400 | 314633875 | 3585 | 3595 | 3595 | 3580 | 1143 |
| 444 | 20240119 | 113300 | 310537955 | 3595 | 3595 | 3595 | 3595 | 0 |
| 445 | 20240119 | 113200 | 310537955 | 3595 | 3590 | 3595 | 3590 | 803 |
| 446 | 20240119 | 113100 | 307655175 | 3585 | 3585 | 3585 | 3585 | 0 |
| 447 | 20240119 | 113000 | 307655175 | 3585 | 3585 | 3585 | 3585 | 19 |
| 448 | 20240119 | 112900 | 307587060 | 3590 | 3595 | 3595 | 3590 | 79 |
| 449 | 20240119 | 112800 | 307303060 | 3595 | 3595 | 3595 | 3595 | 0 |
| 450 | 20240119 | 112700 | 307303060 | 3595 | 3595 | 3595 | 3595 | 26 |
| 451 | 20240119 | 112600 | 307209590 | 3580 | 3580 | 3580 | 3580 | 1561 |
| 452 | 20240119 | 112500 | 301621210 | 3585 | 3595 | 3595 | 3585 | 310 |
| 453 | 20240119 | 112400 | 300509305 | 3610 | 3610 | 3610 | 3610 | 0 |
| 454 | 20240119 | 112300 | 300509305 | 3610 | 3610 | 3610 | 3610 | 35 |
| 455 | 20240119 | 112200 | 300382955 | 3610 | 3610 | 3610 | 3610 | 10 |
| 456 | 20240119 | 112100 | 300346855 | 3610 | 3610 | 3610 | 3610 | 0 |
| 457 | 20240119 | 112000 | 300346855 | 3610 | 3610 | 3610 | 3610 | 0 |
| 458 | 20240119 | 111900 | 300346855 | 3610 | 3610 | 3610 | 3610 | 0 |
| 459 | 20240119 | 111800 | 300346855 | 3610 | 3610 | 3610 | 3610 | 1 |
| 460 | 20240119 | 111700 | 300343245 | 3610 | 3605 | 3610 | 3605 | 38 |
| 461 | 20240119 | 111600 | 300206085 | 3610 | 3610 | 3610 | 3610 | 41 |
| 462 | 20240119 | 111500 | 300058075 | 3610 | 3610 | 3610 | 3610 | 1 |
| 463 | 20240119 | 111400 | 300054465 | 3590 | 3590 | 3590 | 3590 | 369 |
| 464 | 20240119 | 111300 | 298729755 | 3610 | 3610 | 3610 | 3610 | 1 |
| 465 | 20240119 | 111200 | 298726145 | 3610 | 3590 | 3610 | 3590 | 32 |
| 466 | 20240119 | 111100 | 298610645 | 3610 | 3610 | 3610 | 3610 | 0 |
| 467 | 20240119 | 111000 | 298610645 | 3610 | 3610 | 3610 | 3610 | 0 |
| 468 | 20240119 | 110900 | 298610645 | 3610 | 3610 | 3610 | 3610 | 0 |
| 469 | 20240119 | 110800 | 298610645 | 3610 | 3610 | 3610 | 3610 | 1 |
| 470 | 20240119 | 110700 | 298607035 | 3610 | 3610 | 3610 | 3610 | 474 |
| 471 | 20240119 | 110600 | 296895895 | 3600 | 3600 | 3600 | 3600 | 0 |
| 472 | 20240119 | 110500 | 296895895 | 3600 | 3600 | 3600 | 3600 | 56 |
| 473 | 20240119 | 110400 | 296694295 | 3615 | 3615 | 3615 | 3615 | 0 |
| 474 | 20240119 | 110300 | 296694295 | 3615 | 3615 | 3615 | 3615 | 0 |
| 475 | 20240119 | 110200 | 296694295 | 3615 | 3615 | 3615 | 3615 | 100 |
| 476 | 20240119 | 110100 | 296332795 | 3610 | 3610 | 3610 | 3610 | 0 |
| 477 | 20240119 | 110000 | 296332795 | 3610 | 3610 | 3610 | 3610 | 0 |
| 478 | 20240119 | 105900 | 296332795 | 3610 | 3610 | 3610 | 3610 | 0 |
| 479 | 20240119 | 105800 | 296332795 | 3610 | 3610 | 3615 | 3610 | 75 |
| 480 | 20240119 | 105700 | 296061790 | 3610 | 3615 | 3615 | 3610 | 156 |
| 481 | 20240119 | 105600 | 295497900 | 3610 | 3605 | 3610 | 3605 | 560 |
| 482 | 20240119 | 105500 | 293476345 | 3605 | 3600 | 3605 | 3600 | 1355 |
| 483 | 20240119 | 105400 | 288598250 | 3600 | 3600 | 3600 | 3600 | 55 |
| 484 | 20240119 | 105300 | 288400250 | 3585 | 3585 | 3585 | 3585 | 0 |
| 485 | 20240119 | 105200 | 288400250 | 3585 | 3585 | 3585 | 3585 | 0 |
| 486 | 20240119 | 105100 | 288400250 | 3585 | 3585 | 3585 | 3585 | 2 |
| 487 | 20240119 | 105000 | 288393080 | 3595 | 3590 | 3595 | 3585 | 21 |
| 488 | 20240119 | 104900 | 288317645 | 3590 | 3600 | 3600 | 3590 | 59 |
| 489 | 20240119 | 104800 | 288105825 | 3600 | 3600 | 3600 | 3600 | 20 |
| 490 | 20240119 | 104700 | 288033825 | 3600 | 3600 | 3600 | 3600 | 46 |
| 491 | 20240119 | 104600 | 287868225 | 3590 | 3590 | 3590 | 3590 | 5 |
| 492 | 20240119 | 104500 | 287850275 | 3590 | 3590 | 3590 | 3590 | 0 |
| 493 | 20240119 | 104400 | 287850275 | 3590 | 3590 | 3590 | 3590 | 0 |
| 494 | 20240119 | 104300 | 287850275 | 3590 | 3590 | 3590 | 3590 | 0 |
| 495 | 20240119 | 104200 | 287850275 | 3590 | 3590 | 3590 | 3590 | 95 |
| 496 | 20240119 | 104100 | 287509225 | 3600 | 3590 | 3600 | 3590 | 367 |
| 497 | 20240119 | 104000 | 286190675 | 3590 | 3590 | 3590 | 3590 | 50 |
| 498 | 20240119 | 103900 | 286011175 | 3590 | 3590 | 3590 | 3590 | 0 |
| 499 | 20240119 | 103800 | 286011175 | 3590 | 3590 | 3590 | 3590 | 0 |
| 500 | 20240119 | 103700 | 286011175 | 3590 | 3590 | 3590 | 3590 | 0 |
| 501 | 20240119 | 103600 | 286011175 | 3590 | 3590 | 3590 | 3590 | 12 |
| 502 | 20240119 | 103500 | 285968095 | 3590 | 3590 | 3590 | 3590 | 50 |
| 503 | 20240119 | 103400 | 285788595 | 3590 | 3575 | 3590 | 3575 | 2 |
| 504 | 20240119 | 103300 | 285781430 | 3590 | 3590 | 3590 | 3590 | 58 |
| 505 | 20240119 | 103200 | 285573210 | 3570 | 3570 | 3570 | 3570 | 125 |
| 506 | 20240119 | 103100 | 285126960 | 3590 | 3570 | 3590 | 3570 | 1052 |
| 507 | 20240119 | 103000 | 281370280 | 3570 | 3570 | 3570 | 3570 | 676 |
| 508 | 20240119 | 102900 | 278956960 | 3570 | 3575 | 3575 | 3570 | 26 |
| 509 | 20240119 | 102800 | 278864090 | 3575 | 3575 | 3575 | 3575 | 5 |
| 510 | 20240119 | 102700 | 278846215 | 3590 | 3575 | 3595 | 3570 | 1064 |
| 511 | 20240119 | 102600 | 275029135 | 3590 | 3585 | 3590 | 3585 | 20 |
| 512 | 20240119 | 102500 | 274957385 | 3590 | 3575 | 3590 | 3575 | 201 |
| 513 | 20240119 | 102400 | 274238795 | 3570 | 3590 | 3590 | 3570 | 178 |
| 514 | 20240119 | 102300 | 273602925 | 3595 | 3595 | 3595 | 3595 | 0 |
| 515 | 20240119 | 102200 | 273602925 | 3595 | 3600 | 3600 | 3570 | 2729 |
| 516 | 20240119 | 102100 | 263826630 | 3600 | 3605 | 3605 | 3600 | 40 |
| 517 | 20240119 | 102000 | 263682530 | 3610 | 3605 | 3610 | 3605 | 15 |
| 518 | 20240119 | 101900 | 263628430 | 3600 | 3600 | 3600 | 3600 | 10 |
| 519 | 20240119 | 101800 | 263592430 | 3610 | 3610 | 3610 | 3610 | 10 |
| 520 | 20240119 | 101700 | 263556330 | 3595 | 3595 | 3595 | 3595 | 0 |
| 521 | 20240119 | 101600 | 263556330 | 3595 | 3605 | 3605 | 3595 | 308 |
| 522 | 20240119 | 101500 | 262448800 | 3615 | 3615 | 3615 | 3615 | 0 |
| 523 | 20240119 | 101400 | 262448800 | 3615 | 3615 | 3615 | 3615 | 0 |
| 524 | 20240119 | 101300 | 262448800 | 3615 | 3615 | 3615 | 3615 | 0 |
| 525 | 20240119 | 101200 | 262448800 | 3615 | 3615 | 3615 | 3615 | 2 |
| 526 | 20240119 | 101100 | 262441570 | 3615 | 3615 | 3615 | 3615 | 0 |
| 527 | 20240119 | 101000 | 262441570 | 3615 | 3615 | 3615 | 3615 | 300 |
| 528 | 20240119 | 100900 | 261357070 | 3615 | 3605 | 3615 | 3605 | 127 |
| 529 | 20240119 | 100800 | 260899155 | 3605 | 3605 | 3605 | 3605 | 506 |
| 530 | 20240119 | 100700 | 259075025 | 3615 | 3615 | 3615 | 3615 | 2 |
| 531 | 20240119 | 100600 | 259067795 | 3615 | 3615 | 3615 | 3615 | 0 |
| 532 | 20240119 | 100500 | 259067795 | 3615 | 3615 | 3615 | 3615 | 1 |
| 533 | 20240119 | 100400 | 259064180 | 3635 | 3635 | 3635 | 3635 | 0 |
| 534 | 20240119 | 100300 | 259064180 | 3635 | 3635 | 3635 | 3635 | 0 |
| 535 | 20240119 | 100200 | 259064180 | 3635 | 3635 | 3635 | 3600 | 9 |
| 536 | 20240119 | 100100 | 259031500 | 3635 | 3625 | 3635 | 3555 | 10001 |
| 537 | 20240119 | 100000 | 223162430 | 3640 | 3640 | 3640 | 3640 | 100 |
| 538 | 20240119 | 095900 | 222798430 | 3640 | 3620 | 3640 | 3620 | 164 |
| 539 | 20240119 | 095800 | 222204250 | 3620 | 3620 | 3620 | 3620 | 0 |
| 540 | 20240119 | 095700 | 222204250 | 3620 | 3620 | 3620 | 3620 | 4 |
| 541 | 20240119 | 095600 | 222189770 | 3625 | 3630 | 3630 | 3625 | 73 |
| 542 | 20240119 | 095500 | 221924910 | 3630 | 3630 | 3630 | 3630 | 200 |
| 543 | 20240119 | 095400 | 221198910 | 3630 | 3630 | 3630 | 3630 | 0 |
| 544 | 20240119 | 095300 | 221198910 | 3630 | 3630 | 3630 | 3630 | 151 |
| 545 | 20240119 | 095200 | 220650780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 546 | 20240119 | 095100 | 220650780 | 3630 | 3635 | 3635 | 3630 | 156 |
| 547 | 20240119 | 095000 | 220083970 | 3635 | 3635 | 3635 | 3635 | 77 |
| 548 | 20240119 | 094900 | 219804075 | 3625 | 3645 | 3645 | 3625 | 211 |
| 549 | 20240119 | 094800 | 219035200 | 3645 | 3645 | 3645 | 3645 | 30 |
| 550 | 20240119 | 094700 | 218925850 | 3645 | 3625 | 3645 | 3625 | 78 |
| 551 | 20240119 | 094600 | 218642920 | 3645 | 3630 | 3645 | 3625 | 171 |
| 552 | 20240119 | 094500 | 218022575 | 3645 | 3645 | 3645 | 3645 | 30 |
| 553 | 20240119 | 094400 | 217913225 | 3645 | 3645 | 3645 | 3645 | 978 |
| 554 | 20240119 | 094300 | 214348415 | 3645 | 3640 | 3645 | 3640 | 55 |
| 555 | 20240119 | 094200 | 214148190 | 3640 | 3640 | 3640 | 3640 | 0 |
| 556 | 20240119 | 094100 | 214148190 | 3640 | 3640 | 3640 | 3640 | 6449 |
| 557 | 20240119 | 094000 | 190673830 | 3640 | 3630 | 3640 | 3630 | 4389 |
| 558 | 20240119 | 093900 | 174707730 | 3630 | 3630 | 3630 | 3630 | 342 |
| 559 | 20240119 | 093800 | 173466270 | 3630 | 3630 | 3630 | 3630 | 45 |
| 560 | 20240119 | 093700 | 173302920 | 3630 | 3630 | 3630 | 3630 | 888 |
| 561 | 20240119 | 093600 | 170079480 | 3630 | 3635 | 3635 | 3630 | 203 |
| 562 | 20240119 | 093500 | 169342575 | 3635 | 3635 | 3635 | 3635 | 0 |
| 563 | 20240119 | 093400 | 169342575 | 3635 | 3630 | 3635 | 3630 | 128 |
| 564 | 20240119 | 093300 | 168877925 | 3635 | 3635 | 3635 | 3635 | 16 |
| 565 | 20240119 | 093200 | 168819765 | 3630 | 3635 | 3635 | 3630 | 29 |
| 566 | 20240119 | 093100 | 168714440 | 3630 | 3635 | 3635 | 3630 | 3257 |
| 567 | 20240119 | 093000 | 156876575 | 3635 | 3630 | 3635 | 3630 | 2001 |
| 568 | 20240119 | 092900 | 149612940 | 3625 | 3625 | 3625 | 3625 | 0 |
| 569 | 20240119 | 092800 | 149612940 | 3625 | 3625 | 3625 | 3625 | 0 |
| 570 | 20240119 | 092700 | 149612940 | 3625 | 3625 | 3625 | 3625 | 0 |
| 571 | 20240119 | 092600 | 149612940 | 3625 | 3625 | 3625 | 3625 | 120 |
| 572 | 20240119 | 092500 | 149177940 | 3620 | 3620 | 3620 | 3620 | 507 |
| 573 | 20240119 | 092400 | 147342600 | 3620 | 3625 | 3625 | 3620 | 110 |
| 574 | 20240119 | 092300 | 146944395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 575 | 20240119 | 092200 | 146944395 | 3620 | 3630 | 3630 | 3620 | 324 |
| 576 | 20240119 | 092100 | 145771235 | 3635 | 3640 | 3640 | 3635 | 120 |
| 577 | 20240119 | 092000 | 145335030 | 3635 | 3640 | 3640 | 3635 | 296 |
| 578 | 20240119 | 091900 | 144257690 | 3645 | 3640 | 3645 | 3635 | 9 |
| 579 | 20240119 | 091800 | 144224910 | 3645 | 3625 | 3645 | 3625 | 5572 |
| 580 | 20240119 | 091700 | 123984930 | 3630 | 3645 | 3645 | 3630 | 15 |
| 581 | 20240119 | 091600 | 123930360 | 3640 | 3645 | 3645 | 3640 | 36 |
| 582 | 20240119 | 091500 | 123799145 | 3645 | 3645 | 3645 | 3645 | 5 |
| 583 | 20240119 | 091400 | 123780920 | 3640 | 3605 | 3640 | 3600 | 4824 |
| 584 | 20240119 | 091300 | 106286125 | 3630 | 3630 | 3630 | 3630 | 0 |
| 585 | 20240119 | 091200 | 106286125 | 3630 | 3605 | 3630 | 3605 | 205 |
| 586 | 20240119 | 091100 | 105546975 | 3630 | 3630 | 3630 | 3610 | 142 |
| 587 | 20240119 | 091000 | 105032385 | 3630 | 3635 | 3635 | 3630 | 56 |
| 588 | 20240119 | 090900 | 104828980 | 3630 | 3635 | 3635 | 3630 | 2308 |
| 589 | 20240119 | 090800 | 96450875 | 3635 | 3635 | 3635 | 3635 | 10 |
| 590 | 20240119 | 090700 | 96414525 | 3635 | 3635 | 3635 | 3630 | 244 |
| 591 | 20240119 | 090600 | 95527695 | 3635 | 3640 | 3640 | 3635 | 16 |
| 592 | 20240119 | 090500 | 95469515 | 3640 | 3640 | 3640 | 3640 | 2257 |
| 593 | 20240119 | 090400 | 87254035 | 3640 | 3640 | 3645 | 3630 | 7216 |
| 594 | 20240119 | 090300 | 60990620 | 3635 | 3615 | 3635 | 3615 | 2219 |
| 595 | 20240119 | 090200 | 52945085 | 3615 | 3600 | 3615 | 3590 | 871 |
| 596 | 20240119 | 090100 | 49810180 | 3595 | 3590 | 3600 | 3590 | 1852 |
| 597 | 20240119 | 090000 | 43150050 | 3560 | 3555 | 3585 | 3555 | 12134 |