30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 3 | 20240108 | 191300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240108 | 191200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240108 | 191100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240108 | 191000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240108 | 190900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240108 | 190800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240108 | 190700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240108 | 190600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240108 | 190500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240108 | 190400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240108 | 190300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240108 | 190200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240108 | 190100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240108 | 190000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240108 | 185900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240108 | 185800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240108 | 185700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240108 | 185600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240108 | 185500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240108 | 185400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240108 | 185300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240108 | 185200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240108 | 185100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240108 | 185000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240108 | 184900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240108 | 184800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240108 | 184700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240108 | 184600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240108 | 184500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240108 | 184400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 33 | 20240108 | 184300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240108 | 184200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240108 | 184100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240108 | 184000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240108 | 183900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240108 | 183800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240108 | 183700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240108 | 183600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240108 | 183500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240108 | 183400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240108 | 183300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240108 | 183200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240108 | 183100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240108 | 183000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240108 | 182900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240108 | 182800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240108 | 182700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240108 | 182600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240108 | 182500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240108 | 182400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240108 | 182300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240108 | 182200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240108 | 182100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240108 | 182000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240108 | 181900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240108 | 181800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240108 | 181700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240108 | 181600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240108 | 181500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240108 | 181400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 63 | 20240108 | 181300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240108 | 181200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240108 | 181100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240108 | 181000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240108 | 180900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240108 | 180800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240108 | 180700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240108 | 180600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240108 | 180500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240108 | 180400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240108 | 180300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240108 | 180200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240108 | 180100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240108 | 180000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240108 | 175900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240108 | 175800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240108 | 175700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240108 | 175600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240108 | 175500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240108 | 175400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240108 | 175300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240108 | 175200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240108 | 175100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240108 | 175000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240108 | 174900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240108 | 174800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240108 | 174700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240108 | 174600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240108 | 174500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240108 | 174400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 93 | 20240108 | 174300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240108 | 174200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240108 | 174100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240108 | 174000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240108 | 173900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240108 | 173800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240108 | 173700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240108 | 173600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240108 | 173500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240108 | 173400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240108 | 173300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240108 | 173200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240108 | 173100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240108 | 173000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240108 | 172900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240108 | 172800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240108 | 172700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240108 | 172600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240108 | 172500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240108 | 172400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240108 | 172300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240108 | 172200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240108 | 172100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240108 | 172000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240108 | 171900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240108 | 171800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240108 | 171700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240108 | 171600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240108 | 171500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240108 | 171400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 123 | 20240108 | 171300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240108 | 171200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240108 | 171100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240108 | 171000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240108 | 170900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240108 | 170800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240108 | 170700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240108 | 170600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240108 | 170500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240108 | 170400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240108 | 170300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240108 | 170200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240108 | 170100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240108 | 170000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240108 | 165900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240108 | 165800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240108 | 165700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240108 | 165600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240108 | 165500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240108 | 165400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240108 | 165300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240108 | 165200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240108 | 165100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240108 | 165000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240108 | 164900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240108 | 164800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240108 | 164700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240108 | 164600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240108 | 164500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240108 | 164400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 153 | 20240108 | 164300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240108 | 164200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240108 | 164100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240108 | 164000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240108 | 163900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240108 | 163800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240108 | 163700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240108 | 163600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240108 | 163500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240108 | 163400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240108 | 163300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240108 | 163200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240108 | 163100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240108 | 163000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240108 | 162900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240108 | 162800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240108 | 162700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240108 | 162600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240108 | 162500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240108 | 162400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240108 | 162300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240108 | 162200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240108 | 162100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240108 | 162000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240108 | 161900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240108 | 161800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240108 | 161700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240108 | 161600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240108 | 161500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240108 | 161400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 183 | 20240108 | 161300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240108 | 161200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240108 | 161100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240108 | 161000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240108 | 160900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240108 | 160800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240108 | 160700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240108 | 160600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240108 | 160500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240108 | 160400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240108 | 160300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240108 | 160200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240108 | 160100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240108 | 160000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240108 | 155900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240108 | 155800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240108 | 155700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240108 | 155600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240108 | 155500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240108 | 155400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240108 | 155300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240108 | 155200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240108 | 155100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240108 | 155000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240108 | 154900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240108 | 154800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240108 | 154700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240108 | 154600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240108 | 154500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240108 | 154400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 213 | 20240108 | 154300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240108 | 154200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240108 | 154100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240108 | 154000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240108 | 153900 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240108 | 153800 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240108 | 153700 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240108 | 153600 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240108 | 153500 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240108 | 153400 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20240108 | 153300 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240108 | 153200 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240108 | 153100 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20240108 | 153000 | 1927499015 | 3500 | 3500 | 3500 | 3500 | 2493 |
| 227 | 20240108 | 152900 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20240108 | 152800 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20240108 | 152700 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20240108 | 152600 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20240108 | 152500 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20240108 | 152400 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20240108 | 152300 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20240108 | 152200 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 235 | 20240108 | 152100 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20240108 | 152000 | 1918773515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20240108 | 151900 | 1918773515 | 3490 | 3495 | 3500 | 3490 | 1073 |
| 238 | 20240108 | 151800 | 1915027515 | 3490 | 3490 | 3490 | 3490 | 1 |
| 239 | 20240108 | 151700 | 1915024025 | 3500 | 3490 | 3500 | 3490 | 9 |
| 240 | 20240108 | 151600 | 1914992535 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20240108 | 151500 | 1914992535 | 3505 | 3505 | 3505 | 3505 | 1223 |
| 242 | 20240108 | 151400 | 1910705920 | 3505 | 3505 | 3510 | 3500 | 3805 |
| 243 | 20240108 | 151300 | 1897366880 | 3500 | 3485 | 3500 | 3485 | 971 |
| 244 | 20240108 | 151200 | 1893968515 | 3485 | 3500 | 3500 | 3485 | 151 |
| 245 | 20240108 | 151100 | 1893442130 | 3500 | 3500 | 3500 | 3500 | 1808 |
| 246 | 20240108 | 151000 | 1887114130 | 3505 | 3480 | 3505 | 3480 | 9196 |
| 247 | 20240108 | 150900 | 1854998235 | 3475 | 3475 | 3475 | 3475 | 5 |
| 248 | 20240108 | 150800 | 1854980860 | 3480 | 3475 | 3480 | 3475 | 3045 |
| 249 | 20240108 | 150700 | 1844384485 | 3475 | 3475 | 3475 | 3475 | 501 |
| 250 | 20240108 | 150600 | 1842643510 | 3475 | 3475 | 3475 | 3475 | 22 |
| 251 | 20240108 | 150500 | 1842567060 | 3470 | 3470 | 3470 | 3470 | 0 |
| 252 | 20240108 | 150400 | 1842567060 | 3470 | 3475 | 3475 | 3470 | 1604 |
| 253 | 20240108 | 150300 | 1837001160 | 3470 | 3470 | 3470 | 3470 | 71 |
| 254 | 20240108 | 150200 | 1836754790 | 3475 | 3475 | 3475 | 3475 | 83 |
| 255 | 20240108 | 150100 | 1836466365 | 3470 | 3475 | 3475 | 3470 | 287 |
| 256 | 20240108 | 150000 | 1835470230 | 3475 | 3480 | 3480 | 3475 | 60 |
| 257 | 20240108 | 145900 | 1835261715 | 3480 | 3475 | 3480 | 3475 | 1892 |
| 258 | 20240108 | 145800 | 1828678515 | 3470 | 3470 | 3470 | 3470 | 27 |
| 259 | 20240108 | 145700 | 1828584825 | 3470 | 3480 | 3480 | 3470 | 294 |
| 260 | 20240108 | 145600 | 1827562275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 261 | 20240108 | 145500 | 1827562275 | 3465 | 3465 | 3465 | 3465 | 4 |
| 262 | 20240108 | 145400 | 1827548415 | 3480 | 3480 | 3480 | 3475 | 1418 |
| 263 | 20240108 | 145300 | 1822613860 | 3480 | 3475 | 3480 | 3465 | 131 |
| 264 | 20240108 | 145200 | 1822159430 | 3475 | 3475 | 3475 | 3475 | 124 |
| 265 | 20240108 | 145100 | 1821728530 | 3475 | 3465 | 3475 | 3465 | 3079 |
| 266 | 20240108 | 145000 | 1811044280 | 3460 | 3460 | 3460 | 3460 | 293 |
| 267 | 20240108 | 144900 | 1810030500 | 3460 | 3460 | 3460 | 3460 | 100 |
| 268 | 20240108 | 144800 | 1809684500 | 3460 | 3450 | 3460 | 3450 | 741 |
| 269 | 20240108 | 144700 | 1807122090 | 3450 | 3450 | 3450 | 3450 | 274 |
| 270 | 20240108 | 144600 | 1806176790 | 3455 | 3455 | 3455 | 3455 | 10 |
| 271 | 20240108 | 144500 | 1806142240 | 3445 | 3455 | 3455 | 3445 | 583 |
| 272 | 20240108 | 144400 | 1804132985 | 3445 | 3450 | 3450 | 3445 | 21 |
| 273 | 20240108 | 144300 | 1804060540 | 3450 | 3450 | 3450 | 3450 | 778 |
| 274 | 20240108 | 144200 | 1801376440 | 3450 | 3450 | 3450 | 3450 | 1 |
| 275 | 20240108 | 144100 | 1801372990 | 3460 | 3460 | 3460 | 3460 | 1 |
| 276 | 20240108 | 144000 | 1801369530 | 3450 | 3455 | 3455 | 3450 | 82 |
| 277 | 20240108 | 143900 | 1801086225 | 3460 | 3460 | 3460 | 3460 | 1 |
| 278 | 20240108 | 143800 | 1801082765 | 3455 | 3455 | 3455 | 3455 | 1086 |
| 279 | 20240108 | 143700 | 1797330635 | 3460 | 3460 | 3460 | 3460 | 52 |
| 280 | 20240108 | 143600 | 1797150715 | 3460 | 3460 | 3460 | 3460 | 0 |
| 281 | 20240108 | 143500 | 1797150715 | 3460 | 3460 | 3460 | 3460 | 14 |
| 282 | 20240108 | 143400 | 1797102275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 283 | 20240108 | 143300 | 1797102275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 284 | 20240108 | 143200 | 1797102275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 285 | 20240108 | 143100 | 1797102275 | 3460 | 3460 | 3460 | 3460 | 1 |
| 286 | 20240108 | 143000 | 1797098815 | 3455 | 3455 | 3455 | 3455 | 0 |
| 287 | 20240108 | 142900 | 1797098815 | 3455 | 3460 | 3460 | 3455 | 126 |
| 288 | 20240108 | 142800 | 1796663480 | 3450 | 3450 | 3450 | 3450 | 0 |
| 289 | 20240108 | 142700 | 1796663480 | 3450 | 3450 | 3450 | 3450 | 0 |
| 290 | 20240108 | 142600 | 1796663480 | 3450 | 3460 | 3460 | 3450 | 2502 |
| 291 | 20240108 | 142500 | 1788006580 | 3460 | 3460 | 3460 | 3460 | 1 |
| 292 | 20240108 | 142400 | 1788003120 | 3450 | 3455 | 3460 | 3450 | 12 |
| 293 | 20240108 | 142300 | 1787961660 | 3455 | 3455 | 3455 | 3455 | 40 |
| 294 | 20240108 | 142200 | 1787823460 | 3450 | 3450 | 3450 | 3450 | 1 |
| 295 | 20240108 | 142100 | 1787820010 | 3460 | 3450 | 3460 | 3450 | 1134 |
| 296 | 20240108 | 142000 | 1783907600 | 3450 | 3460 | 3460 | 3450 | 102 |
| 297 | 20240108 | 141900 | 1783555690 | 3450 | 3460 | 3460 | 3450 | 76 |
| 298 | 20240108 | 141800 | 1783293030 | 3450 | 3450 | 3450 | 3450 | 2 |
| 299 | 20240108 | 141700 | 1783286130 | 3460 | 3450 | 3460 | 3450 | 502 |
| 300 | 20240108 | 141600 | 1781554215 | 3460 | 3465 | 3465 | 3460 | 130 |
| 301 | 20240108 | 141500 | 1781104215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 302 | 20240108 | 141400 | 1781104215 | 3470 | 3470 | 3470 | 3470 | 26 |
| 303 | 20240108 | 141300 | 1781013995 | 3470 | 3470 | 3470 | 3470 | 1 |
| 304 | 20240108 | 141200 | 1781010525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 305 | 20240108 | 141100 | 1781010525 | 3470 | 3470 | 3470 | 3470 | 61 |
| 306 | 20240108 | 141000 | 1780798855 | 3475 | 3460 | 3475 | 3460 | 11 |
| 307 | 20240108 | 140900 | 1780760780 | 3460 | 3460 | 3460 | 3460 | 0 |
| 308 | 20240108 | 140800 | 1780760780 | 3460 | 3460 | 3460 | 3460 | 0 |
| 309 | 20240108 | 140700 | 1780760780 | 3460 | 3470 | 3470 | 3460 | 169 |
| 310 | 20240108 | 140600 | 1780174360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 311 | 20240108 | 140500 | 1780174360 | 3470 | 3465 | 3470 | 3465 | 24 |
| 312 | 20240108 | 140400 | 1780091195 | 3470 | 3470 | 3470 | 3470 | 1 |
| 313 | 20240108 | 140300 | 1780087725 | 3465 | 3470 | 3470 | 3465 | 2 |
| 314 | 20240108 | 140200 | 1780080790 | 3465 | 3465 | 3470 | 3465 | 32 |
| 315 | 20240108 | 140100 | 1779969760 | 3465 | 3470 | 3470 | 3465 | 7 |
| 316 | 20240108 | 140000 | 1779945500 | 3465 | 3465 | 3475 | 3460 | 34 |
| 317 | 20240108 | 135900 | 1779827680 | 3475 | 3475 | 3475 | 3475 | 0 |
| 318 | 20240108 | 135800 | 1779827680 | 3475 | 3470 | 3475 | 3470 | 7 |
| 319 | 20240108 | 135700 | 1779803360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 320 | 20240108 | 135600 | 1779803360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 321 | 20240108 | 135500 | 1779803360 | 3470 | 3470 | 3470 | 3470 | 41 |
| 322 | 20240108 | 135400 | 1779661090 | 3470 | 3470 | 3470 | 3470 | 1 |
| 323 | 20240108 | 135300 | 1779657620 | 3460 | 3460 | 3460 | 3460 | 0 |
| 324 | 20240108 | 135200 | 1779657620 | 3460 | 3460 | 3460 | 3460 | 50 |
| 325 | 20240108 | 135100 | 1779484620 | 3460 | 3460 | 3460 | 3460 | 0 |
| 326 | 20240108 | 135000 | 1779484620 | 3460 | 3460 | 3460 | 3460 | 197 |
| 327 | 20240108 | 134900 | 1778803000 | 3460 | 3460 | 3460 | 3460 | 0 |
| 328 | 20240108 | 134800 | 1778803000 | 3460 | 3460 | 3460 | 3460 | 0 |
| 329 | 20240108 | 134700 | 1778803000 | 3460 | 3460 | 3460 | 3460 | 3 |
| 330 | 20240108 | 134600 | 1778792620 | 3470 | 3470 | 3470 | 3470 | 0 |
| 331 | 20240108 | 134500 | 1778792620 | 3470 | 3450 | 3470 | 3450 | 222 |
| 332 | 20240108 | 134400 | 1778026700 | 3450 | 3450 | 3450 | 3450 | 110 |
| 333 | 20240108 | 134300 | 1777647200 | 3450 | 3450 | 3450 | 3450 | 0 |
| 334 | 20240108 | 134200 | 1777647200 | 3450 | 3450 | 3450 | 3450 | 1716 |
| 335 | 20240108 | 134100 | 1771727000 | 3470 | 3470 | 3470 | 3470 | 0 |
| 336 | 20240108 | 134000 | 1771727000 | 3470 | 3470 | 3470 | 3470 | 3 |
| 337 | 20240108 | 133900 | 1771716590 | 3465 | 3465 | 3465 | 3465 | 133 |
| 338 | 20240108 | 133800 | 1771255745 | 3470 | 3470 | 3470 | 3470 | 0 |
| 339 | 20240108 | 133700 | 1771255745 | 3470 | 3450 | 3470 | 3450 | 1061 |
| 340 | 20240108 | 133600 | 1767575555 | 3450 | 3450 | 3450 | 3450 | 68 |
| 341 | 20240108 | 133500 | 1767340955 | 3470 | 3470 | 3470 | 3470 | 0 |
| 342 | 20240108 | 133400 | 1767340955 | 3470 | 3470 | 3470 | 3470 | 0 |
| 343 | 20240108 | 133300 | 1767340955 | 3470 | 3470 | 3470 | 3470 | 10 |
| 344 | 20240108 | 133200 | 1767306255 | 3470 | 3450 | 3470 | 3450 | 357 |
| 345 | 20240108 | 133100 | 1766074555 | 3435 | 3435 | 3435 | 3435 | 0 |
| 346 | 20240108 | 133000 | 1766074555 | 3435 | 3435 | 3435 | 3435 | 0 |
| 347 | 20240108 | 132900 | 1766074555 | 3435 | 3450 | 3450 | 3435 | 374 |
| 348 | 20240108 | 132800 | 1764786170 | 3450 | 3450 | 3450 | 3450 | 1 |
| 349 | 20240108 | 132700 | 1764782720 | 3450 | 3450 | 3450 | 3450 | 1219 |
| 350 | 20240108 | 132600 | 1760577170 | 3450 | 3460 | 3460 | 3450 | 283 |
| 351 | 20240108 | 132500 | 1759600680 | 3450 | 3465 | 3465 | 3450 | 2235 |
| 352 | 20240108 | 132400 | 1751871275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 353 | 20240108 | 132300 | 1751871275 | 3465 | 3465 | 3465 | 3465 | 2 |
| 354 | 20240108 | 132200 | 1751864345 | 3465 | 3460 | 3465 | 3460 | 1056 |
| 355 | 20240108 | 132100 | 1748210535 | 3460 | 3465 | 3465 | 3460 | 3285 |
| 356 | 20240108 | 132000 | 1736834660 | 3475 | 3475 | 3475 | 3475 | 11 |
| 357 | 20240108 | 131900 | 1736796435 | 3475 | 3465 | 3475 | 3465 | 51 |
| 358 | 20240108 | 131800 | 1736619610 | 3475 | 3465 | 3475 | 3465 | 2 |
| 359 | 20240108 | 131700 | 1736612670 | 3465 | 3470 | 3475 | 3465 | 343 |
| 360 | 20240108 | 131600 | 1735423620 | 3465 | 3465 | 3465 | 3460 | 339 |
| 361 | 20240108 | 131500 | 1734249655 | 3475 | 3465 | 3475 | 3465 | 11 |
| 362 | 20240108 | 131400 | 1734211530 | 3465 | 3465 | 3465 | 3465 | 5 |
| 363 | 20240108 | 131300 | 1734194205 | 3460 | 3460 | 3460 | 3460 | 0 |
| 364 | 20240108 | 131200 | 1734194205 | 3460 | 3465 | 3465 | 3460 | 2018 |
| 365 | 20240108 | 131100 | 1727211155 | 3470 | 3465 | 3470 | 3465 | 350 |
| 366 | 20240108 | 131000 | 1725997835 | 3465 | 3465 | 3465 | 3465 | 0 |
| 367 | 20240108 | 130900 | 1725997835 | 3465 | 3475 | 3475 | 3465 | 19929 |
| 368 | 20240108 | 130800 | 1656806860 | 3485 | 3485 | 3485 | 3485 | 279 |
| 369 | 20240108 | 130700 | 1655834545 | 3480 | 3480 | 3480 | 3480 | 4633 |
| 370 | 20240108 | 130600 | 1639711705 | 3480 | 3485 | 3485 | 3480 | 2197 |
| 371 | 20240108 | 130500 | 1632057660 | 3490 | 3490 | 3490 | 3490 | 4496 |
| 372 | 20240108 | 130400 | 1616366620 | 3495 | 3495 | 3495 | 3495 | 8 |
| 373 | 20240108 | 130300 | 1616338660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 374 | 20240108 | 130200 | 1616338660 | 3495 | 3495 | 3495 | 3490 | 544 |
| 375 | 20240108 | 130100 | 1614437465 | 3490 | 3490 | 3490 | 3490 | 1467 |
| 376 | 20240108 | 130000 | 1609317635 | 3490 | 3490 | 3490 | 3490 | 9 |
| 377 | 20240108 | 125900 | 1609286225 | 3485 | 3485 | 3485 | 3485 | 0 |
| 378 | 20240108 | 125800 | 1609286225 | 3485 | 3485 | 3485 | 3485 | 105 |
| 379 | 20240108 | 125700 | 1608920300 | 3485 | 3485 | 3485 | 3485 | 40 |
| 380 | 20240108 | 125600 | 1608780900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 381 | 20240108 | 125500 | 1608780900 | 3490 | 3485 | 3490 | 3485 | 59 |
| 382 | 20240108 | 125400 | 1608575235 | 3490 | 3490 | 3490 | 3490 | 6 |
| 383 | 20240108 | 125300 | 1608554295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 384 | 20240108 | 125200 | 1608554295 | 3480 | 3480 | 3480 | 3480 | 1 |
| 385 | 20240108 | 125100 | 1608550815 | 3480 | 3480 | 3480 | 3480 | 0 |
| 386 | 20240108 | 125000 | 1608550815 | 3480 | 3490 | 3490 | 3480 | 420 |
| 387 | 20240108 | 124900 | 1607087155 | 3490 | 3490 | 3490 | 3490 | 34 |
| 388 | 20240108 | 124800 | 1606968495 | 3485 | 3485 | 3485 | 3485 | 80 |
| 389 | 20240108 | 124700 | 1606689695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 390 | 20240108 | 124600 | 1606689695 | 3485 | 3485 | 3485 | 3485 | 34 |
| 391 | 20240108 | 124500 | 1606571205 | 3490 | 3490 | 3490 | 3490 | 10 |
| 392 | 20240108 | 124400 | 1606536305 | 3485 | 3485 | 3485 | 3485 | 5 |
| 393 | 20240108 | 124300 | 1606518880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 394 | 20240108 | 124200 | 1606518880 | 3485 | 3485 | 3485 | 3485 | 104 |
| 395 | 20240108 | 124100 | 1606156440 | 3485 | 3485 | 3485 | 3485 | 622 |
| 396 | 20240108 | 124000 | 1603988770 | 3490 | 3490 | 3490 | 3490 | 10 |
| 397 | 20240108 | 123900 | 1603953870 | 3490 | 3490 | 3490 | 3490 | 20 |
| 398 | 20240108 | 123800 | 1603884070 | 3485 | 3485 | 3485 | 3485 | 57 |
| 399 | 20240108 | 123700 | 1603685425 | 3490 | 3490 | 3490 | 3490 | 0 |
| 400 | 20240108 | 123600 | 1603685425 | 3490 | 3495 | 3495 | 3490 | 335 |
| 401 | 20240108 | 123500 | 1602516170 | 3495 | 3495 | 3495 | 3495 | 0 |
| 402 | 20240108 | 123400 | 1602516170 | 3495 | 3495 | 3495 | 3495 | 2 |
| 403 | 20240108 | 123300 | 1602509180 | 3500 | 3480 | 3500 | 3480 | 107 |
| 404 | 20240108 | 123200 | 1602136800 | 3480 | 3480 | 3480 | 3480 | 0 |
| 405 | 20240108 | 123100 | 1602136800 | 3480 | 3480 | 3480 | 3480 | 110 |
| 406 | 20240108 | 123000 | 1601754000 | 3500 | 3500 | 3500 | 3500 | 9 |
| 407 | 20240108 | 122900 | 1601722500 | 3495 | 3490 | 3495 | 3485 | 52 |
| 408 | 20240108 | 122800 | 1601540775 | 3495 | 3495 | 3495 | 3495 | 100 |
| 409 | 20240108 | 122700 | 1601191275 | 3495 | 3495 | 3495 | 3495 | 8 |
| 410 | 20240108 | 122600 | 1601163315 | 3480 | 3480 | 3480 | 3480 | 1191 |
| 411 | 20240108 | 122500 | 1597018635 | 3485 | 3485 | 3485 | 3485 | 0 |
| 412 | 20240108 | 122400 | 1597018635 | 3485 | 3485 | 3485 | 3485 | 112 |
| 413 | 20240108 | 122300 | 1596628315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 414 | 20240108 | 122200 | 1596628315 | 3485 | 3485 | 3485 | 3485 | 638 |
| 415 | 20240108 | 122100 | 1594404885 | 3485 | 3485 | 3485 | 3485 | 330 |
| 416 | 20240108 | 122000 | 1593254835 | 3485 | 3485 | 3485 | 3485 | 0 |
| 417 | 20240108 | 121900 | 1593254835 | 3485 | 3485 | 3485 | 3485 | 5 |
| 418 | 20240108 | 121800 | 1593237410 | 3485 | 3495 | 3495 | 3485 | 1420 |
| 419 | 20240108 | 121700 | 1588277985 | 3495 | 3495 | 3495 | 3495 | 2 |
| 420 | 20240108 | 121600 | 1588270995 | 3495 | 3495 | 3505 | 3495 | 1878 |
| 421 | 20240108 | 121500 | 1581690575 | 3495 | 3500 | 3500 | 3495 | 250 |
| 422 | 20240108 | 121400 | 1580815790 | 3500 | 3500 | 3500 | 3500 | 2 |
| 423 | 20240108 | 121300 | 1580808790 | 3500 | 3500 | 3500 | 3500 | 91 |
| 424 | 20240108 | 121200 | 1580490290 | 3500 | 3500 | 3500 | 3500 | 49 |
| 425 | 20240108 | 121100 | 1580318790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 426 | 20240108 | 121000 | 1580318790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 427 | 20240108 | 120900 | 1580318790 | 3500 | 3500 | 3500 | 3500 | 65 |
| 428 | 20240108 | 120800 | 1580091290 | 3505 | 3505 | 3505 | 3505 | 0 |
| 429 | 20240108 | 120700 | 1580091290 | 3505 | 3505 | 3505 | 3505 | 0 |
| 430 | 20240108 | 120600 | 1580091290 | 3505 | 3490 | 3510 | 3490 | 7665 |
| 431 | 20240108 | 120500 | 1553222090 | 3490 | 3495 | 3495 | 3490 | 3 |
| 432 | 20240108 | 120400 | 1553211615 | 3495 | 3495 | 3495 | 3495 | 7 |
| 433 | 20240108 | 120300 | 1553187150 | 3485 | 3485 | 3485 | 3485 | 2901 |
| 434 | 20240108 | 120200 | 1543077165 | 3495 | 3490 | 3495 | 3490 | 783 |
| 435 | 20240108 | 120100 | 1540344330 | 3495 | 3495 | 3495 | 3495 | 1427 |
| 436 | 20240108 | 120000 | 1535356965 | 3500 | 3505 | 3505 | 3500 | 4736 |
| 437 | 20240108 | 115900 | 1518772890 | 3505 | 3510 | 3510 | 3505 | 505 |
| 438 | 20240108 | 115800 | 1517001860 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 439 | 20240108 | 115700 | 1513491860 | 3515 | 3520 | 3520 | 3515 | 2220 |
| 440 | 20240108 | 115600 | 1505686495 | 3520 | 3520 | 3520 | 3520 | 207 |
| 441 | 20240108 | 115500 | 1504957855 | 3520 | 3515 | 3520 | 3510 | 2888 |
| 442 | 20240108 | 115400 | 1494807185 | 3510 | 3515 | 3515 | 3510 | 1601 |
| 443 | 20240108 | 115300 | 1489184810 | 3515 | 3520 | 3520 | 3515 | 1473 |
| 444 | 20240108 | 115200 | 1484003975 | 3520 | 3520 | 3520 | 3520 | 387 |
| 445 | 20240108 | 115100 | 1482641735 | 3520 | 3525 | 3525 | 3520 | 3686 |
| 446 | 20240108 | 115000 | 1469665670 | 3520 | 3525 | 3525 | 3520 | 2110 |
| 447 | 20240108 | 114900 | 1462230280 | 3525 | 3525 | 3525 | 3525 | 118 |
| 448 | 20240108 | 114800 | 1461814330 | 3530 | 3530 | 3530 | 3530 | 370 |
| 449 | 20240108 | 114700 | 1460508230 | 3530 | 3525 | 3530 | 3525 | 1158 |
| 450 | 20240108 | 114600 | 1456420990 | 3525 | 3525 | 3525 | 3525 | 15 |
| 451 | 20240108 | 114500 | 1456368115 | 3525 | 3525 | 3525 | 3525 | 223 |
| 452 | 20240108 | 114400 | 1455582040 | 3525 | 3530 | 3530 | 3525 | 2106 |
| 453 | 20240108 | 114300 | 1448151680 | 3530 | 3535 | 3535 | 3530 | 623 |
| 454 | 20240108 | 114200 | 1445950815 | 3540 | 3535 | 3540 | 3535 | 502 |
| 455 | 20240108 | 114100 | 1444176235 | 3535 | 3535 | 3535 | 3535 | 8 |
| 456 | 20240108 | 114000 | 1444147955 | 3535 | 3535 | 3535 | 3535 | 154 |
| 457 | 20240108 | 113900 | 1443603565 | 3535 | 3535 | 3535 | 3535 | 10 |
| 458 | 20240108 | 113800 | 1443568215 | 3530 | 3540 | 3540 | 3530 | 2943 |
| 459 | 20240108 | 113700 | 1433162215 | 3540 | 3540 | 3540 | 3540 | 22 |
| 460 | 20240108 | 113600 | 1433084335 | 3540 | 3540 | 3540 | 3540 | 959 |
| 461 | 20240108 | 113500 | 1429689475 | 3540 | 3545 | 3545 | 3540 | 1361 |
| 462 | 20240108 | 113400 | 1424870535 | 3545 | 3545 | 3550 | 3545 | 1109 |
| 463 | 20240108 | 113300 | 1420938600 | 3545 | 3545 | 3550 | 3545 | 13518 |
| 464 | 20240108 | 113200 | 1372968180 | 3540 | 3535 | 3540 | 3530 | 3296 |
| 465 | 20240108 | 113100 | 1361302820 | 3535 | 3535 | 3535 | 3535 | 1 |
| 466 | 20240108 | 113000 | 1361299285 | 3530 | 3530 | 3530 | 3530 | 400 |
| 467 | 20240108 | 112900 | 1359887285 | 3535 | 3530 | 3535 | 3530 | 1091 |
| 468 | 20240108 | 112800 | 1356032850 | 3530 | 3535 | 3535 | 3530 | 219 |
| 469 | 20240108 | 112700 | 1355258765 | 3535 | 3530 | 3535 | 3530 | 108 |
| 470 | 20240108 | 112600 | 1354877025 | 3535 | 3535 | 3535 | 3535 | 0 |
| 471 | 20240108 | 112500 | 1354877025 | 3535 | 3535 | 3535 | 3535 | 0 |
| 472 | 20240108 | 112400 | 1354877025 | 3535 | 3535 | 3535 | 3535 | 500 |
| 473 | 20240108 | 112300 | 1353109525 | 3535 | 3535 | 3535 | 3530 | 3974 |
| 474 | 20240108 | 112200 | 1339071085 | 3535 | 3540 | 3540 | 3535 | 323 |
| 475 | 20240108 | 112100 | 1337928720 | 3540 | 3540 | 3540 | 3540 | 2 |
| 476 | 20240108 | 112000 | 1337921640 | 3545 | 3545 | 3545 | 3545 | 600 |
| 477 | 20240108 | 111900 | 1335794640 | 3545 | 3545 | 3550 | 3545 | 259 |
| 478 | 20240108 | 111800 | 1334876460 | 3550 | 3550 | 3550 | 3535 | 961 |
| 479 | 20240108 | 111700 | 1331467460 | 3535 | 3540 | 3550 | 3535 | 496 |
| 480 | 20240108 | 111600 | 1329710505 | 3540 | 3540 | 3540 | 3540 | 988 |
| 481 | 20240108 | 111500 | 1326212985 | 3540 | 3520 | 3540 | 3520 | 8783 |
| 482 | 20240108 | 111400 | 1295211525 | 3525 | 3525 | 3525 | 3520 | 2142 |
| 483 | 20240108 | 111300 | 1287665510 | 3525 | 3525 | 3530 | 3525 | 494 |
| 484 | 20240108 | 111200 | 1285922810 | 3525 | 3525 | 3530 | 3525 | 478 |
| 485 | 20240108 | 111100 | 1284236190 | 3530 | 3525 | 3530 | 3525 | 3 |
| 486 | 20240108 | 111000 | 1284225605 | 3525 | 3525 | 3535 | 3525 | 459 |
| 487 | 20240108 | 110900 | 1282604925 | 3525 | 3525 | 3525 | 3525 | 400 |
| 488 | 20240108 | 110800 | 1281194925 | 3535 | 3525 | 3535 | 3525 | 180 |
| 489 | 20240108 | 110700 | 1280559505 | 3515 | 3515 | 3515 | 3515 | 1084 |
| 490 | 20240108 | 110600 | 1276749245 | 3510 | 3520 | 3530 | 3510 | 1588 |
| 491 | 20240108 | 110500 | 1271153200 | 3520 | 3540 | 3540 | 3520 | 6230 |
| 492 | 20240108 | 110400 | 1249159800 | 3540 | 3545 | 3545 | 3535 | 766 |
| 493 | 20240108 | 110300 | 1246448550 | 3545 | 3545 | 3550 | 3540 | 11026 |
| 494 | 20240108 | 110200 | 1207368840 | 3545 | 3540 | 3545 | 3540 | 5692 |
| 495 | 20240108 | 110100 | 1187190895 | 3540 | 3530 | 3545 | 3530 | 4977 |
| 496 | 20240108 | 110000 | 1169570960 | 3535 | 3530 | 3535 | 3530 | 4169 |
| 497 | 20240108 | 105900 | 1154845695 | 3530 | 3525 | 3530 | 3520 | 1070 |
| 498 | 20240108 | 105800 | 1151073965 | 3530 | 3530 | 3530 | 3520 | 752 |
| 499 | 20240108 | 105700 | 1148419525 | 3530 | 3525 | 3530 | 3520 | 3156 |
| 500 | 20240108 | 105600 | 1137289540 | 3520 | 3520 | 3520 | 3515 | 562 |
| 501 | 20240108 | 105500 | 1135311560 | 3515 | 3520 | 3520 | 3515 | 1283 |
| 502 | 20240108 | 105400 | 1130796660 | 3520 | 3525 | 3525 | 3520 | 2418 |
| 503 | 20240108 | 105300 | 1122285260 | 3525 | 3535 | 3535 | 3525 | 1227 |
| 504 | 20240108 | 105200 | 1117959770 | 3535 | 3530 | 3535 | 3525 | 2773 |
| 505 | 20240108 | 105100 | 1108179430 | 3530 | 3530 | 3540 | 3525 | 11406 |
| 506 | 20240108 | 105000 | 1067865370 | 3525 | 3505 | 3525 | 3505 | 5111 |
| 507 | 20240108 | 104900 | 1049858280 | 3520 | 3505 | 3520 | 3505 | 1267 |
| 508 | 20240108 | 104800 | 1045400525 | 3500 | 3500 | 3500 | 3500 | 213 |
| 509 | 20240108 | 104700 | 1044655025 | 3500 | 3505 | 3520 | 3500 | 2945 |
| 510 | 20240108 | 104600 | 1034346920 | 3495 | 3505 | 3520 | 3495 | 1422 |
| 511 | 20240108 | 104500 | 1029363195 | 3505 | 3500 | 3530 | 3500 | 16012 |
| 512 | 20240108 | 104400 | 973012905 | 3510 | 3505 | 3510 | 3505 | 913 |
| 513 | 20240108 | 104300 | 969812465 | 3510 | 3505 | 3510 | 3500 | 4968 |
| 514 | 20240108 | 104200 | 952378305 | 3505 | 3500 | 3505 | 3495 | 17997 |
| 515 | 20240108 | 104100 | 889382295 | 3500 | 3480 | 3500 | 3480 | 11831 |
| 516 | 20240108 | 104000 | 848059630 | 3485 | 3485 | 3485 | 3480 | 1110 |
| 517 | 20240108 | 103900 | 844191775 | 3480 | 3485 | 3485 | 3480 | 113 |
| 518 | 20240108 | 103800 | 843798035 | 3485 | 3480 | 3485 | 3480 | 2120 |
| 519 | 20240108 | 103700 | 836411400 | 3480 | 3480 | 3480 | 3480 | 100 |
| 520 | 20240108 | 103600 | 836063400 | 3480 | 3475 | 3485 | 3475 | 2896 |
| 521 | 20240108 | 103500 | 825993325 | 3475 | 3470 | 3475 | 3470 | 847 |
| 522 | 20240108 | 103400 | 823054185 | 3475 | 3475 | 3475 | 3475 | 1 |
| 523 | 20240108 | 103300 | 823050710 | 3470 | 3470 | 3470 | 3470 | 1589 |
| 524 | 20240108 | 103200 | 817536880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 525 | 20240108 | 103100 | 817536880 | 3485 | 3485 | 3485 | 3485 | 1884 |
| 526 | 20240108 | 103000 | 810971140 | 3485 | 3485 | 3485 | 3485 | 15 |
| 527 | 20240108 | 102900 | 810918865 | 3485 | 3485 | 3490 | 3485 | 3321 |
| 528 | 20240108 | 102800 | 799340175 | 3480 | 3480 | 3480 | 3480 | 418 |
| 529 | 20240108 | 102700 | 797885535 | 3480 | 3470 | 3480 | 3470 | 789 |
| 530 | 20240108 | 102600 | 795146855 | 3470 | 3470 | 3470 | 3465 | 7 |
| 531 | 20240108 | 102500 | 795122585 | 3465 | 3470 | 3470 | 3465 | 1975 |
| 532 | 20240108 | 102400 | 788271845 | 3470 | 3475 | 3485 | 3470 | 117 |
| 533 | 20240108 | 102300 | 787865325 | 3475 | 3475 | 3475 | 3475 | 1173 |
| 534 | 20240108 | 102200 | 783789150 | 3470 | 3495 | 3495 | 3470 | 2730 |
| 535 | 20240108 | 102100 | 774276250 | 3495 | 3480 | 3495 | 3480 | 3243 |
| 536 | 20240108 | 102000 | 762957770 | 3480 | 3480 | 3490 | 3480 | 3002 |
| 537 | 20240108 | 101900 | 752487915 | 3490 | 3470 | 3495 | 3465 | 10088 |
| 538 | 20240108 | 101800 | 717341430 | 3475 | 3465 | 3485 | 3465 | 9762 |
| 539 | 20240108 | 101700 | 683407080 | 3465 | 3430 | 3475 | 3430 | 22639 |
| 540 | 20240108 | 101600 | 605212825 | 3430 | 3430 | 3430 | 3430 | 1 |
| 541 | 20240108 | 101500 | 605209395 | 3420 | 3430 | 3430 | 3420 | 225 |
| 542 | 20240108 | 101400 | 604438665 | 3430 | 3430 | 3430 | 3430 | 10 |
| 543 | 20240108 | 101300 | 604404365 | 3430 | 3415 | 3430 | 3415 | 59 |
| 544 | 20240108 | 101200 | 604202790 | 3410 | 3410 | 3410 | 3410 | 0 |
| 545 | 20240108 | 101100 | 604202790 | 3410 | 3410 | 3410 | 3410 | 42 |
| 546 | 20240108 | 101000 | 604059570 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 547 | 20240108 | 100900 | 600629570 | 3430 | 3425 | 3430 | 3410 | 664 |
| 548 | 20240108 | 100800 | 598356005 | 3410 | 3415 | 3415 | 3410 | 2510 |
| 549 | 20240108 | 100700 | 589795905 | 3420 | 3415 | 3420 | 3415 | 296 |
| 550 | 20240108 | 100600 | 588783895 | 3410 | 3415 | 3420 | 3410 | 48 |
| 551 | 20240108 | 100500 | 588620190 | 3410 | 3415 | 3415 | 3405 | 107 |
| 552 | 20240108 | 100400 | 588255695 | 3415 | 3415 | 3420 | 3415 | 2012 |
| 553 | 20240108 | 100300 | 581375400 | 3405 | 3405 | 3405 | 3405 | 92 |
| 554 | 20240108 | 100200 | 581062140 | 3420 | 3420 | 3420 | 3420 | 0 |
| 555 | 20240108 | 100100 | 581062140 | 3420 | 3415 | 3420 | 3415 | 315 |
| 556 | 20240108 | 100000 | 579986390 | 3420 | 3420 | 3420 | 3415 | 20 |
| 557 | 20240108 | 095900 | 579918035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 558 | 20240108 | 095800 | 579918035 | 3420 | 3410 | 3420 | 3400 | 256 |
| 559 | 20240108 | 095700 | 579044535 | 3400 | 3400 | 3400 | 3400 | 30 |
| 560 | 20240108 | 095600 | 578942535 | 3420 | 3400 | 3420 | 3400 | 2049 |
| 561 | 20240108 | 095500 | 571973885 | 3400 | 3415 | 3420 | 3400 | 2339 |
| 562 | 20240108 | 095400 | 564016725 | 3420 | 3420 | 3420 | 3420 | 15 |
| 563 | 20240108 | 095300 | 563965425 | 3420 | 3415 | 3420 | 3405 | 817 |
| 564 | 20240108 | 095200 | 561175335 | 3405 | 3410 | 3415 | 3405 | 56 |
| 565 | 20240108 | 095100 | 560984405 | 3415 | 3415 | 3415 | 3415 | 112 |
| 566 | 20240108 | 095000 | 560601925 | 3400 | 3400 | 3400 | 3400 | 10 |
| 567 | 20240108 | 094900 | 560567925 | 3415 | 3405 | 3420 | 3400 | 2250 |
| 568 | 20240108 | 094800 | 552916350 | 3400 | 3400 | 3400 | 3400 | 0 |
| 569 | 20240108 | 094700 | 552916350 | 3400 | 3405 | 3420 | 3400 | 1234 |
| 570 | 20240108 | 094600 | 548720150 | 3420 | 3420 | 3420 | 3420 | 25 |
| 571 | 20240108 | 094500 | 548634650 | 3400 | 3405 | 3405 | 3400 | 474 |
| 572 | 20240108 | 094400 | 547023040 | 3420 | 3415 | 3420 | 3415 | 2012 |
| 573 | 20240108 | 094300 | 540144010 | 3395 | 3400 | 3415 | 3395 | 1084 |
| 574 | 20240108 | 094200 | 536460600 | 3410 | 3410 | 3410 | 3410 | 40 |
| 575 | 20240108 | 094100 | 536324200 | 3415 | 3405 | 3415 | 3405 | 410 |
| 576 | 20240108 | 094000 | 534928050 | 3405 | 3420 | 3420 | 3405 | 6 |
| 577 | 20240108 | 093900 | 534907605 | 3420 | 3405 | 3420 | 3395 | 728 |
| 578 | 20240108 | 093800 | 532428920 | 3400 | 3420 | 3420 | 3400 | 1604 |
| 579 | 20240108 | 093700 | 526949350 | 3420 | 3420 | 3425 | 3420 | 4180 |
| 580 | 20240108 | 093600 | 512637240 | 3420 | 3400 | 3420 | 3400 | 586 |
| 581 | 20240108 | 093500 | 510643390 | 3400 | 3405 | 3405 | 3400 | 961 |
| 582 | 20240108 | 093400 | 507373830 | 3405 | 3420 | 3420 | 3405 | 100 |
| 583 | 20240108 | 093300 | 507032415 | 3400 | 3420 | 3430 | 3400 | 7377 |
| 584 | 20240108 | 093200 | 481921015 | 3430 | 3445 | 3445 | 3410 | 4074 |
| 585 | 20240108 | 093100 | 467995920 | 3420 | 3445 | 3455 | 3405 | 30160 |
| 586 | 20240108 | 093000 | 364744350 | 3445 | 3445 | 3455 | 3405 | 19279 |
| 587 | 20240108 | 092900 | 298750450 | 3445 | 3430 | 3470 | 3415 | 8658 |
| 588 | 20240108 | 092800 | 268975390 | 3430 | 3400 | 3500 | 3400 | 32068 |
| 589 | 20240108 | 092700 | 158507820 | 3400 | 3360 | 3400 | 3360 | 6665 |
| 590 | 20240108 | 092600 | 135940400 | 3360 | 3340 | 3360 | 3340 | 193 |
| 591 | 20240108 | 092500 | 135293625 | 3345 | 3345 | 3345 | 3345 | 418 |
| 592 | 20240108 | 092400 | 133895415 | 3355 | 3355 | 3355 | 3355 | 462 |
| 593 | 20240108 | 092300 | 132345405 | 3355 | 3350 | 3355 | 3340 | 351 |
| 594 | 20240108 | 092200 | 131168815 | 3340 | 3340 | 3340 | 3340 | 0 |
| 595 | 20240108 | 092100 | 131168815 | 3340 | 3320 | 3340 | 3320 | 456 |
| 596 | 20240108 | 092000 | 129648775 | 3335 | 3335 | 3335 | 3335 | 50 |
| 597 | 20240108 | 091900 | 129482025 | 3335 | 3335 | 3335 | 3335 | 2 |
| 598 | 20240108 | 091800 | 129475355 | 3310 | 3310 | 3310 | 3310 | 1 |
| 599 | 20240108 | 091700 | 129472045 | 3310 | 3310 | 3310 | 3310 | 500 |
| 600 | 20240108 | 091600 | 127817045 | 3330 | 3330 | 3330 | 3310 | 1076 |
| 601 | 20240108 | 091500 | 124249965 | 3330 | 3310 | 3330 | 3310 | 887 |
| 602 | 20240108 | 091400 | 121296275 | 3310 | 3325 | 3325 | 3310 | 1024 |
| 603 | 20240108 | 091300 | 117906535 | 3310 | 3305 | 3310 | 3305 | 5522 |
| 604 | 20240108 | 091200 | 99631485 | 3305 | 3300 | 3305 | 3290 | 5286 |
| 605 | 20240108 | 091100 | 82200035 | 3300 | 3320 | 3320 | 3300 | 5897 |
| 606 | 20240108 | 091000 | 62701220 | 3330 | 3330 | 3330 | 3330 | 0 |
| 607 | 20240108 | 090900 | 62701220 | 3330 | 3330 | 3330 | 3310 | 3030 |
| 608 | 20240108 | 090800 | 52671440 | 3330 | 3320 | 3330 | 3310 | 47 |
| 609 | 20240108 | 090700 | 52515600 | 3320 | 3320 | 3320 | 3310 | 216 |
| 610 | 20240108 | 090600 | 51799590 | 3320 | 3320 | 3320 | 3320 | 200 |
| 611 | 20240108 | 090500 | 51135590 | 3330 | 3310 | 3330 | 3310 | 3059 |
| 612 | 20240108 | 090400 | 41009600 | 3310 | 3320 | 3330 | 3310 | 1257 |
| 613 | 20240108 | 090300 | 36843660 | 3320 | 3320 | 3320 | 3320 | 450 |
| 614 | 20240108 | 090200 | 35349660 | 3330 | 3330 | 3330 | 3330 | 301 |
| 615 | 20240108 | 090100 | 34347330 | 3335 | 3335 | 3335 | 3335 | 1089 |
| 616 | 20240108 | 090000 | 30715515 | 3310 | 3310 | 3335 | 3310 | 9268 |