30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 3 | 20240119 | 192500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20240119 | 192400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20240119 | 192300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20240119 | 192200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20240119 | 192100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20240119 | 192000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20240119 | 191900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20240119 | 191800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20240119 | 191700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20240119 | 191600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20240119 | 191500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20240119 | 191400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20240119 | 191300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20240119 | 191200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20240119 | 191100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20240119 | 191000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20240119 | 190900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20240119 | 190800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20240119 | 190700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20240119 | 190600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20240119 | 190500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20240119 | 190400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20240119 | 190300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20240119 | 190200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20240119 | 190100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20240119 | 190000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20240119 | 185900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20240119 | 185800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20240119 | 185700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20240119 | 185600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 33 | 20240119 | 185500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20240119 | 185400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20240119 | 185300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20240119 | 185200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20240119 | 185100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20240119 | 185000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20240119 | 184900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20240119 | 184800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20240119 | 184700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20240119 | 184600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20240119 | 184500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20240119 | 184400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20240119 | 184300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20240119 | 184200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20240119 | 184100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20240119 | 184000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20240119 | 183900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20240119 | 183800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20240119 | 183700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20240119 | 183600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20240119 | 183500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20240119 | 183400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20240119 | 183300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20240119 | 183200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20240119 | 183100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20240119 | 183000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20240119 | 182900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20240119 | 182800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20240119 | 182700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20240119 | 182600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 63 | 20240119 | 182500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20240119 | 182400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20240119 | 182300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20240119 | 182200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20240119 | 182100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20240119 | 182000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20240119 | 181900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20240119 | 181800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20240119 | 181700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20240119 | 181600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20240119 | 181500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20240119 | 181400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20240119 | 181300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20240119 | 181200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20240119 | 181100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20240119 | 181000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20240119 | 180900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20240119 | 180800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20240119 | 180700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20240119 | 180600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20240119 | 180500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20240119 | 180400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20240119 | 180300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20240119 | 180200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20240119 | 180100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20240119 | 180000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20240119 | 175900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20240119 | 175800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20240119 | 175700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20240119 | 175600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 93 | 20240119 | 175500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20240119 | 175400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20240119 | 175300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20240119 | 175200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20240119 | 175100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20240119 | 175000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20240119 | 174900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20240119 | 174800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20240119 | 174700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20240119 | 174600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20240119 | 174500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20240119 | 174400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20240119 | 174300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20240119 | 174200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20240119 | 174100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20240119 | 174000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20240119 | 173900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20240119 | 173800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20240119 | 173700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20240119 | 173600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20240119 | 173500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20240119 | 173400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20240119 | 173300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20240119 | 173200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20240119 | 173100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20240119 | 173000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20240119 | 172900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20240119 | 172800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20240119 | 172700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20240119 | 172600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 123 | 20240119 | 172500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20240119 | 172400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20240119 | 172300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20240119 | 172200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20240119 | 172100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20240119 | 172000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20240119 | 171900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20240119 | 171800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20240119 | 171700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20240119 | 171600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20240119 | 171500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20240119 | 171400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20240119 | 171300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20240119 | 171200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20240119 | 171100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20240119 | 171000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20240119 | 170900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20240119 | 170800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20240119 | 170700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20240119 | 170600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20240119 | 170500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20240119 | 170400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20240119 | 170300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20240119 | 170200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20240119 | 170100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20240119 | 170000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20240119 | 165900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20240119 | 165800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20240119 | 165700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20240119 | 165600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 153 | 20240119 | 165500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20240119 | 165400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20240119 | 165300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20240119 | 165200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20240119 | 165100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20240119 | 165000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20240119 | 164900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20240119 | 164800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20240119 | 164700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20240119 | 164600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20240119 | 164500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20240119 | 164400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20240119 | 164300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20240119 | 164200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20240119 | 164100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20240119 | 164000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20240119 | 163900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20240119 | 163800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20240119 | 163700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20240119 | 163600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20240119 | 163500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20240119 | 163400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20240119 | 163300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20240119 | 163200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20240119 | 163100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20240119 | 163000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20240119 | 162900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20240119 | 162800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20240119 | 162700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20240119 | 162600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 183 | 20240119 | 162500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20240119 | 162400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20240119 | 162300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20240119 | 162200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20240119 | 162100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20240119 | 162000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20240119 | 161900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20240119 | 161800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20240119 | 161700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20240119 | 161600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20240119 | 161500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20240119 | 161400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20240119 | 161300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20240119 | 161200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20240119 | 161100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20240119 | 161000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20240119 | 160900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20240119 | 160800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20240119 | 160700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20240119 | 160600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20240119 | 160500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20240119 | 160400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20240119 | 160300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20240119 | 160200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20240119 | 160100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20240119 | 160000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20240119 | 155900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20240119 | 155800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20240119 | 155700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20240119 | 155600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 213 | 20240119 | 155500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20240119 | 155400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20240119 | 155300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20240119 | 155200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20240119 | 155100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20240119 | 155000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20240119 | 154900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 220 | 20240119 | 154800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 221 | 20240119 | 154700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 222 | 20240119 | 154600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 223 | 20240119 | 154500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 224 | 20240119 | 154400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20240119 | 154300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20240119 | 154200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20240119 | 154100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20240119 | 154000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20240119 | 153900 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20240119 | 153800 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 231 | 20240119 | 153700 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 232 | 20240119 | 153600 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 233 | 20240119 | 153500 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 234 | 20240119 | 153400 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 235 | 20240119 | 153300 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 236 | 20240119 | 153200 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 237 | 20240119 | 153100 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 0 |
| 238 | 20240119 | 153000 | 1134596750 | 2515 | 2515 | 2515 | 2515 | 6128 |
| 239 | 20240119 | 152900 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 240 | 20240119 | 152800 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 241 | 20240119 | 152700 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 242 | 20240119 | 152600 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 243 | 20240119 | 152500 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 244 | 20240119 | 152400 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 245 | 20240119 | 152300 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 246 | 20240119 | 152200 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 247 | 20240119 | 152100 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 248 | 20240119 | 152000 | 1119184830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 249 | 20240119 | 151900 | 1119184830 | 2525 | 2520 | 2525 | 2515 | 1869 |
| 250 | 20240119 | 151800 | 1114480935 | 2520 | 2520 | 2525 | 2520 | 1164 |
| 251 | 20240119 | 151700 | 1111545375 | 2520 | 2525 | 2525 | 2520 | 408 |
| 252 | 20240119 | 151600 | 1110516675 | 2525 | 2525 | 2525 | 2520 | 430 |
| 253 | 20240119 | 151500 | 1109430975 | 2530 | 2530 | 2530 | 2530 | 0 |
| 254 | 20240119 | 151400 | 1109430975 | 2530 | 2520 | 2530 | 2520 | 1260 |
| 255 | 20240119 | 151300 | 1106247665 | 2520 | 2520 | 2520 | 2520 | 1 |
| 256 | 20240119 | 151200 | 1106245145 | 2520 | 2520 | 2520 | 2520 | 412 |
| 257 | 20240119 | 151100 | 1105206905 | 2520 | 2520 | 2520 | 2520 | 300 |
| 258 | 20240119 | 151000 | 1104450905 | 2515 | 2520 | 2520 | 2515 | 2532 |
| 259 | 20240119 | 150900 | 1098070290 | 2520 | 2515 | 2520 | 2515 | 201 |
| 260 | 20240119 | 150800 | 1097564770 | 2520 | 2515 | 2520 | 2515 | 354 |
| 261 | 20240119 | 150700 | 1096674455 | 2520 | 2520 | 2520 | 2520 | 20 |
| 262 | 20240119 | 150600 | 1096624055 | 2510 | 2520 | 2520 | 2510 | 84 |
| 263 | 20240119 | 150500 | 1096413200 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 264 | 20240119 | 150400 | 1093903200 | 2510 | 2520 | 2520 | 2510 | 201 |
| 265 | 20240119 | 150300 | 1093398130 | 2520 | 2520 | 2525 | 2520 | 252 |
| 266 | 20240119 | 150200 | 1092761840 | 2525 | 2525 | 2525 | 2525 | 1662 |
| 267 | 20240119 | 150100 | 1088565290 | 2520 | 2520 | 2525 | 2520 | 138 |
| 268 | 20240119 | 150000 | 1088217525 | 2520 | 2520 | 2520 | 2515 | 39 |
| 269 | 20240119 | 145900 | 1088119255 | 2520 | 2520 | 2520 | 2520 | 1526 |
| 270 | 20240119 | 145800 | 1084273735 | 2525 | 2520 | 2525 | 2520 | 2080 |
| 271 | 20240119 | 145700 | 1079030635 | 2525 | 2525 | 2525 | 2525 | 0 |
| 272 | 20240119 | 145600 | 1079030635 | 2525 | 2525 | 2525 | 2525 | 0 |
| 273 | 20240119 | 145500 | 1079030635 | 2525 | 2525 | 2525 | 2525 | 0 |
| 274 | 20240119 | 145400 | 1079030635 | 2525 | 2520 | 2525 | 2520 | 846 |
| 275 | 20240119 | 145300 | 1076894750 | 2520 | 2520 | 2520 | 2520 | 476 |
| 276 | 20240119 | 145200 | 1075695230 | 2520 | 2520 | 2520 | 2520 | 1109 |
| 277 | 20240119 | 145100 | 1072900550 | 2520 | 2520 | 2520 | 2520 | 187 |
| 278 | 20240119 | 145000 | 1072429310 | 2520 | 2520 | 2520 | 2520 | 3 |
| 279 | 20240119 | 144900 | 1072421750 | 2520 | 2520 | 2520 | 2520 | 0 |
| 280 | 20240119 | 144800 | 1072421750 | 2520 | 2520 | 2520 | 2520 | 732 |
| 281 | 20240119 | 144700 | 1070577110 | 2515 | 2520 | 2520 | 2515 | 1712 |
| 282 | 20240119 | 144600 | 1066263125 | 2520 | 2520 | 2520 | 2520 | 353 |
| 283 | 20240119 | 144500 | 1065373565 | 2515 | 2515 | 2515 | 2515 | 0 |
| 284 | 20240119 | 144400 | 1065373565 | 2515 | 2515 | 2515 | 2515 | 50 |
| 285 | 20240119 | 144300 | 1065247815 | 2515 | 2515 | 2515 | 2515 | 231 |
| 286 | 20240119 | 144200 | 1064666850 | 2515 | 2510 | 2515 | 2510 | 1086 |
| 287 | 20240119 | 144100 | 1061935635 | 2515 | 2510 | 2515 | 2510 | 71 |
| 288 | 20240119 | 144000 | 1061757420 | 2515 | 2515 | 2515 | 2515 | 1 |
| 289 | 20240119 | 143900 | 1061754905 | 2515 | 2515 | 2515 | 2515 | 0 |
| 290 | 20240119 | 143800 | 1061754905 | 2515 | 2515 | 2515 | 2515 | 100 |
| 291 | 20240119 | 143700 | 1061503405 | 2515 | 2515 | 2515 | 2515 | 0 |
| 292 | 20240119 | 143600 | 1061503405 | 2515 | 2515 | 2515 | 2515 | 11 |
| 293 | 20240119 | 143500 | 1061475740 | 2520 | 2520 | 2520 | 2520 | 971 |
| 294 | 20240119 | 143400 | 1059028820 | 2515 | 2515 | 2515 | 2515 | 5 |
| 295 | 20240119 | 143300 | 1059016245 | 2515 | 2515 | 2515 | 2515 | 114 |
| 296 | 20240119 | 143200 | 1058729535 | 2505 | 2515 | 2515 | 2505 | 51 |
| 297 | 20240119 | 143100 | 1058601770 | 2505 | 2505 | 2505 | 2505 | 0 |
| 298 | 20240119 | 143000 | 1058601770 | 2505 | 2505 | 2510 | 2505 | 773 |
| 299 | 20240119 | 142900 | 1056665380 | 2505 | 2505 | 2510 | 2505 | 83 |
| 300 | 20240119 | 142800 | 1056457075 | 2505 | 2505 | 2505 | 2505 | 1000 |
| 301 | 20240119 | 142700 | 1053952075 | 2510 | 2510 | 2510 | 2510 | 340 |
| 302 | 20240119 | 142600 | 1053098675 | 2510 | 2515 | 2515 | 2510 | 410 |
| 303 | 20240119 | 142500 | 1052069525 | 2515 | 2510 | 2515 | 2510 | 350 |
| 304 | 20240119 | 142400 | 1051189775 | 2510 | 2510 | 2510 | 2510 | 150 |
| 305 | 20240119 | 142300 | 1050813275 | 2510 | 2510 | 2510 | 2510 | 0 |
| 306 | 20240119 | 142200 | 1050813275 | 2510 | 2510 | 2510 | 2510 | 0 |
| 307 | 20240119 | 142100 | 1050813275 | 2510 | 2510 | 2510 | 2510 | 0 |
| 308 | 20240119 | 142000 | 1050813275 | 2510 | 2510 | 2510 | 2510 | 91 |
| 309 | 20240119 | 141900 | 1050584865 | 2505 | 2505 | 2505 | 2505 | 0 |
| 310 | 20240119 | 141800 | 1050584865 | 2505 | 2505 | 2505 | 2505 | 0 |
| 311 | 20240119 | 141700 | 1050584865 | 2505 | 2505 | 2505 | 2505 | 0 |
| 312 | 20240119 | 141600 | 1050584865 | 2505 | 2505 | 2505 | 2505 | 0 |
| 313 | 20240119 | 141500 | 1050584865 | 2505 | 2505 | 2505 | 2505 | 359 |
| 314 | 20240119 | 141400 | 1049685570 | 2505 | 2505 | 2505 | 2505 | 100 |
| 315 | 20240119 | 141300 | 1049435070 | 2505 | 2505 | 2505 | 2505 | 500 |
| 316 | 20240119 | 141200 | 1048182570 | 2505 | 2510 | 2510 | 2505 | 1203 |
| 317 | 20240119 | 141100 | 1045164965 | 2515 | 2510 | 2515 | 2510 | 113 |
| 318 | 20240119 | 141000 | 1044880870 | 2510 | 2510 | 2510 | 2510 | 3882 |
| 319 | 20240119 | 140900 | 1035137050 | 2515 | 2515 | 2515 | 2515 | 524 |
| 320 | 20240119 | 140800 | 1033819190 | 2515 | 2520 | 2520 | 2515 | 1327 |
| 321 | 20240119 | 140700 | 1030479235 | 2520 | 2520 | 2520 | 2510 | 3123 |
| 322 | 20240119 | 140600 | 1022616745 | 2520 | 2520 | 2520 | 2520 | 262 |
| 323 | 20240119 | 140500 | 1021956505 | 2520 | 2520 | 2520 | 2510 | 203 |
| 324 | 20240119 | 140400 | 1021446925 | 2520 | 2520 | 2520 | 2520 | 0 |
| 325 | 20240119 | 140300 | 1021446925 | 2520 | 2520 | 2520 | 2520 | 0 |
| 326 | 20240119 | 140200 | 1021446925 | 2520 | 2515 | 2520 | 2515 | 202 |
| 327 | 20240119 | 140100 | 1020938870 | 2515 | 2515 | 2515 | 2510 | 2321 |
| 328 | 20240119 | 140000 | 1015103275 | 2515 | 2520 | 2520 | 2515 | 2116 |
| 329 | 20240119 | 135900 | 1009771200 | 2520 | 2520 | 2525 | 2520 | 143 |
| 330 | 20240119 | 135800 | 1009410590 | 2520 | 2525 | 2525 | 2520 | 3370 |
| 331 | 20240119 | 135700 | 1000901345 | 2525 | 2525 | 2525 | 2525 | 81 |
| 332 | 20240119 | 135600 | 1000696820 | 2530 | 2525 | 2530 | 2525 | 4 |
| 333 | 20240119 | 135500 | 1000686710 | 2525 | 2525 | 2525 | 2525 | 20 |
| 334 | 20240119 | 135400 | 1000636210 | 2530 | 2530 | 2530 | 2530 | 54 |
| 335 | 20240119 | 135300 | 1000499590 | 2530 | 2535 | 2535 | 2530 | 1155 |
| 336 | 20240119 | 135200 | 997577340 | 2530 | 2530 | 2530 | 2530 | 1 |
| 337 | 20240119 | 135100 | 997574810 | 2535 | 2535 | 2535 | 2535 | 52 |
| 338 | 20240119 | 135000 | 997442990 | 2535 | 2530 | 2535 | 2530 | 890 |
| 339 | 20240119 | 134900 | 995189445 | 2530 | 2530 | 2530 | 2530 | 0 |
| 340 | 20240119 | 134800 | 995189445 | 2530 | 2525 | 2530 | 2525 | 303 |
| 341 | 20240119 | 134700 | 994422870 | 2535 | 2535 | 2535 | 2535 | 0 |
| 342 | 20240119 | 134600 | 994422870 | 2535 | 2535 | 2535 | 2535 | 0 |
| 343 | 20240119 | 134500 | 994422870 | 2535 | 2535 | 2535 | 2535 | 800 |
| 344 | 20240119 | 134400 | 992394870 | 2525 | 2525 | 2525 | 2525 | 100 |
| 345 | 20240119 | 134300 | 992142370 | 2535 | 2535 | 2535 | 2535 | 3 |
| 346 | 20240119 | 134200 | 992134765 | 2525 | 2525 | 2525 | 2525 | 0 |
| 347 | 20240119 | 134100 | 992134765 | 2525 | 2530 | 2530 | 2525 | 459 |
| 348 | 20240119 | 134000 | 990974895 | 2525 | 2525 | 2525 | 2525 | 0 |
| 349 | 20240119 | 133900 | 990974895 | 2525 | 2525 | 2525 | 2525 | 0 |
| 350 | 20240119 | 133800 | 990974895 | 2525 | 2525 | 2525 | 2525 | 0 |
| 351 | 20240119 | 133700 | 990974895 | 2525 | 2525 | 2525 | 2525 | 0 |
| 352 | 20240119 | 133600 | 990974895 | 2525 | 2525 | 2525 | 2525 | 0 |
| 353 | 20240119 | 133500 | 990974895 | 2525 | 2525 | 2525 | 2525 | 0 |
| 354 | 20240119 | 133400 | 990974895 | 2525 | 2535 | 2535 | 2525 | 1951 |
| 355 | 20240119 | 133300 | 986029410 | 2535 | 2535 | 2535 | 2535 | 300 |
| 356 | 20240119 | 133200 | 985268910 | 2535 | 2535 | 2535 | 2535 | 0 |
| 357 | 20240119 | 133100 | 985268910 | 2535 | 2530 | 2535 | 2530 | 50 |
| 358 | 20240119 | 133000 | 985142350 | 2530 | 2530 | 2530 | 2530 | 1 |
| 359 | 20240119 | 132900 | 985139820 | 2525 | 2525 | 2525 | 2525 | 1 |
| 360 | 20240119 | 132800 | 985137295 | 2535 | 2535 | 2535 | 2535 | 0 |
| 361 | 20240119 | 132700 | 985137295 | 2535 | 2530 | 2535 | 2530 | 949 |
| 362 | 20240119 | 132600 | 982736315 | 2530 | 2530 | 2530 | 2530 | 3 |
| 363 | 20240119 | 132500 | 982728725 | 2530 | 2530 | 2530 | 2530 | 0 |
| 364 | 20240119 | 132400 | 982728725 | 2530 | 2530 | 2530 | 2530 | 39 |
| 365 | 20240119 | 132300 | 982630055 | 2525 | 2525 | 2525 | 2525 | 5 |
| 366 | 20240119 | 132200 | 982617430 | 2530 | 2530 | 2530 | 2530 | 14 |
| 367 | 20240119 | 132100 | 982582010 | 2530 | 2530 | 2530 | 2530 | 0 |
| 368 | 20240119 | 132000 | 982582010 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 369 | 20240119 | 131900 | 980052010 | 2530 | 2530 | 2530 | 2530 | 0 |
| 370 | 20240119 | 131800 | 980052010 | 2530 | 2530 | 2530 | 2530 | 0 |
| 371 | 20240119 | 131700 | 980052010 | 2530 | 2530 | 2530 | 2530 | 75 |
| 372 | 20240119 | 131600 | 979862260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 373 | 20240119 | 131500 | 979862260 | 2530 | 2530 | 2530 | 2530 | 122 |
| 374 | 20240119 | 131400 | 979553600 | 2525 | 2520 | 2525 | 2520 | 120 |
| 375 | 20240119 | 131300 | 979250700 | 2515 | 2515 | 2515 | 2515 | 23204 |
| 376 | 20240119 | 131200 | 920892640 | 2515 | 2515 | 2515 | 2515 | 0 |
| 377 | 20240119 | 131100 | 920892640 | 2515 | 2515 | 2515 | 2515 | 0 |
| 378 | 20240119 | 131000 | 920892640 | 2515 | 2515 | 2515 | 2515 | 395 |
| 379 | 20240119 | 130900 | 919899215 | 2515 | 2520 | 2520 | 2515 | 100 |
| 380 | 20240119 | 130800 | 919647425 | 2525 | 2525 | 2525 | 2525 | 0 |
| 381 | 20240119 | 130700 | 919647425 | 2525 | 2525 | 2525 | 2525 | 0 |
| 382 | 20240119 | 130600 | 919647425 | 2525 | 2520 | 2525 | 2520 | 185 |
| 383 | 20240119 | 130500 | 919181125 | 2520 | 2520 | 2520 | 2520 | 24 |
| 384 | 20240119 | 130400 | 919120645 | 2525 | 2525 | 2525 | 2525 | 845 |
| 385 | 20240119 | 130300 | 916987020 | 2535 | 2535 | 2535 | 2535 | 0 |
| 386 | 20240119 | 130200 | 916987020 | 2535 | 2535 | 2535 | 2535 | 0 |
| 387 | 20240119 | 130100 | 916987020 | 2535 | 2535 | 2535 | 2535 | 0 |
| 388 | 20240119 | 130000 | 916987020 | 2535 | 2525 | 2535 | 2515 | 3205 |
| 389 | 20240119 | 125900 | 908911050 | 2530 | 2530 | 2530 | 2530 | 200 |
| 390 | 20240119 | 125800 | 908405050 | 2530 | 2530 | 2530 | 2530 | 300 |
| 391 | 20240119 | 125700 | 907646050 | 2530 | 2530 | 2530 | 2530 | 16473 |
| 392 | 20240119 | 125600 | 865969360 | 2530 | 2530 | 2530 | 2530 | 680 |
| 393 | 20240119 | 125500 | 864248960 | 2530 | 2530 | 2530 | 2530 | 0 |
| 394 | 20240119 | 125400 | 864248960 | 2530 | 2530 | 2530 | 2530 | 28 |
| 395 | 20240119 | 125300 | 864178120 | 2535 | 2530 | 2535 | 2530 | 815 |
| 396 | 20240119 | 125200 | 862114195 | 2530 | 2530 | 2530 | 2530 | 0 |
| 397 | 20240119 | 125100 | 862114195 | 2530 | 2530 | 2530 | 2530 | 43 |
| 398 | 20240119 | 125000 | 862005405 | 2535 | 2530 | 2535 | 2530 | 812 |
| 399 | 20240119 | 124900 | 859951040 | 2535 | 2535 | 2535 | 2535 | 50 |
| 400 | 20240119 | 124800 | 859824290 | 2535 | 2535 | 2535 | 2535 | 78 |
| 401 | 20240119 | 124700 | 859626560 | 2535 | 2535 | 2535 | 2535 | 812 |
| 402 | 20240119 | 124600 | 857568140 | 2530 | 2535 | 2535 | 2530 | 1918 |
| 403 | 20240119 | 124500 | 852715595 | 2535 | 2535 | 2535 | 2535 | 40 |
| 404 | 20240119 | 124400 | 852614195 | 2530 | 2530 | 2530 | 2530 | 20 |
| 405 | 20240119 | 124300 | 852563595 | 2535 | 2535 | 2535 | 2535 | 0 |
| 406 | 20240119 | 124200 | 852563595 | 2535 | 2535 | 2535 | 2535 | 0 |
| 407 | 20240119 | 124100 | 852563595 | 2535 | 2535 | 2535 | 2535 | 0 |
| 408 | 20240119 | 124000 | 852563595 | 2535 | 2535 | 2535 | 2535 | 0 |
| 409 | 20240119 | 123900 | 852563595 | 2535 | 2530 | 2535 | 2530 | 1661 |
| 410 | 20240119 | 123800 | 848361015 | 2535 | 2535 | 2535 | 2535 | 599 |
| 411 | 20240119 | 123700 | 846842550 | 2535 | 2540 | 2540 | 2535 | 14 |
| 412 | 20240119 | 123600 | 846807040 | 2535 | 2535 | 2535 | 2535 | 125 |
| 413 | 20240119 | 123500 | 846490165 | 2535 | 2535 | 2535 | 2535 | 700 |
| 414 | 20240119 | 123400 | 844715665 | 2535 | 2535 | 2535 | 2535 | 10 |
| 415 | 20240119 | 123300 | 844690315 | 2535 | 2535 | 2535 | 2535 | 18 |
| 416 | 20240119 | 123200 | 844644685 | 2535 | 2535 | 2535 | 2535 | 24 |
| 417 | 20240119 | 123100 | 844583845 | 2535 | 2535 | 2535 | 2535 | 367 |
| 418 | 20240119 | 123000 | 843653500 | 2535 | 2535 | 2535 | 2535 | 0 |
| 419 | 20240119 | 122900 | 843653500 | 2535 | 2535 | 2535 | 2535 | 2 |
| 420 | 20240119 | 122800 | 843648430 | 2535 | 2540 | 2540 | 2535 | 1636 |
| 421 | 20240119 | 122700 | 839492995 | 2540 | 2535 | 2540 | 2535 | 580 |
| 422 | 20240119 | 122600 | 838019800 | 2540 | 2535 | 2540 | 2535 | 212 |
| 423 | 20240119 | 122500 | 837482325 | 2540 | 2540 | 2540 | 2540 | 1047 |
| 424 | 20240119 | 122400 | 834822945 | 2540 | 2540 | 2540 | 2540 | 0 |
| 425 | 20240119 | 122300 | 834822945 | 2540 | 2540 | 2540 | 2540 | 17 |
| 426 | 20240119 | 122200 | 834779765 | 2540 | 2540 | 2540 | 2540 | 29 |
| 427 | 20240119 | 122100 | 834706105 | 2540 | 2540 | 2540 | 2540 | 799 |
| 428 | 20240119 | 122000 | 832676645 | 2540 | 2540 | 2540 | 2540 | 251 |
| 429 | 20240119 | 121900 | 832039105 | 2535 | 2535 | 2535 | 2535 | 3700 |
| 430 | 20240119 | 121800 | 822659605 | 2535 | 2535 | 2535 | 2535 | 2956 |
| 431 | 20240119 | 121700 | 815166145 | 2530 | 2535 | 2535 | 2530 | 3 |
| 432 | 20240119 | 121600 | 815158550 | 2535 | 2530 | 2535 | 2530 | 53 |
| 433 | 20240119 | 121500 | 815024205 | 2535 | 2530 | 2535 | 2530 | 2293 |
| 434 | 20240119 | 121400 | 809214185 | 2535 | 2535 | 2535 | 2535 | 657 |
| 435 | 20240119 | 121300 | 807548690 | 2535 | 2535 | 2535 | 2535 | 1 |
| 436 | 20240119 | 121200 | 807546155 | 2530 | 2530 | 2530 | 2530 | 825 |
| 437 | 20240119 | 121100 | 805458905 | 2530 | 2530 | 2530 | 2530 | 100 |
| 438 | 20240119 | 121000 | 805205905 | 2530 | 2530 | 2530 | 2530 | 55 |
| 439 | 20240119 | 120900 | 805066755 | 2530 | 2530 | 2530 | 2530 | 0 |
| 440 | 20240119 | 120800 | 805066755 | 2530 | 2530 | 2530 | 2530 | 1917 |
| 441 | 20240119 | 120700 | 800216745 | 2530 | 2530 | 2530 | 2530 | 0 |
| 442 | 20240119 | 120600 | 800216745 | 2530 | 2530 | 2530 | 2530 | 0 |
| 443 | 20240119 | 120500 | 800216745 | 2530 | 2530 | 2530 | 2525 | 758 |
| 444 | 20240119 | 120400 | 798299640 | 2530 | 2530 | 2530 | 2530 | 0 |
| 445 | 20240119 | 120300 | 798299640 | 2530 | 2530 | 2530 | 2530 | 104 |
| 446 | 20240119 | 120200 | 798036520 | 2535 | 2530 | 2535 | 2530 | 2198 |
| 447 | 20240119 | 120100 | 792474590 | 2530 | 2530 | 2530 | 2530 | 143 |
| 448 | 20240119 | 120000 | 792112800 | 2530 | 2530 | 2530 | 2530 | 0 |
| 449 | 20240119 | 115900 | 792112800 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 450 | 20240119 | 115800 | 789582800 | 2530 | 2530 | 2530 | 2530 | 517 |
| 451 | 20240119 | 115700 | 788274790 | 2530 | 2530 | 2530 | 2530 | 5 |
| 452 | 20240119 | 115600 | 788262140 | 2535 | 2530 | 2535 | 2530 | 41 |
| 453 | 20240119 | 115500 | 788158405 | 2535 | 2535 | 2535 | 2535 | 3 |
| 454 | 20240119 | 115400 | 788150800 | 2530 | 2530 | 2530 | 2530 | 1278 |
| 455 | 20240119 | 115300 | 784917460 | 2535 | 2525 | 2535 | 2525 | 12121 |
| 456 | 20240119 | 115200 | 754230585 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 457 | 20240119 | 115100 | 751705585 | 2530 | 2530 | 2530 | 2530 | 0 |
| 458 | 20240119 | 115000 | 751705585 | 2530 | 2530 | 2530 | 2530 | 5 |
| 459 | 20240119 | 114900 | 751692935 | 2530 | 2525 | 2530 | 2525 | 401 |
| 460 | 20240119 | 114800 | 750680405 | 2525 | 2525 | 2525 | 2525 | 0 |
| 461 | 20240119 | 114700 | 750680405 | 2525 | 2525 | 2525 | 2525 | 20 |
| 462 | 20240119 | 114600 | 750629905 | 2525 | 2525 | 2525 | 2525 | 389 |
| 463 | 20240119 | 114500 | 749647680 | 2525 | 2530 | 2530 | 2525 | 410 |
| 464 | 20240119 | 114400 | 748612380 | 2530 | 2525 | 2530 | 2525 | 49 |
| 465 | 20240119 | 114300 | 748488560 | 2530 | 2530 | 2530 | 2530 | 40 |
| 466 | 20240119 | 114200 | 748387360 | 2525 | 2530 | 2530 | 2525 | 2 |
| 467 | 20240119 | 114100 | 748382305 | 2525 | 2525 | 2525 | 2525 | 300 |
| 468 | 20240119 | 114000 | 747624805 | 2530 | 2530 | 2530 | 2530 | 0 |
| 469 | 20240119 | 113900 | 747624805 | 2530 | 2530 | 2530 | 2530 | 0 |
| 470 | 20240119 | 113800 | 747624805 | 2530 | 2525 | 2530 | 2525 | 45 |
| 471 | 20240119 | 113700 | 747511030 | 2525 | 2525 | 2525 | 2525 | 0 |
| 472 | 20240119 | 113600 | 747511030 | 2525 | 2530 | 2530 | 2525 | 296 |
| 473 | 20240119 | 113500 | 746762160 | 2530 | 2530 | 2530 | 2530 | 0 |
| 474 | 20240119 | 113400 | 746762160 | 2530 | 2530 | 2530 | 2530 | 0 |
| 475 | 20240119 | 113300 | 746762160 | 2530 | 2530 | 2530 | 2530 | 29 |
| 476 | 20240119 | 113200 | 746688790 | 2530 | 2530 | 2530 | 2530 | 0 |
| 477 | 20240119 | 113100 | 746688790 | 2530 | 2530 | 2530 | 2530 | 164 |
| 478 | 20240119 | 113000 | 746273870 | 2520 | 2520 | 2520 | 2520 | 0 |
| 479 | 20240119 | 112900 | 746273870 | 2520 | 2520 | 2520 | 2520 | 0 |
| 480 | 20240119 | 112800 | 746273870 | 2520 | 2520 | 2520 | 2520 | 89 |
| 481 | 20240119 | 112700 | 746049590 | 2530 | 2530 | 2530 | 2530 | 11 |
| 482 | 20240119 | 112600 | 746021760 | 2525 | 2525 | 2525 | 2525 | 1500 |
| 483 | 20240119 | 112500 | 742234260 | 2525 | 2525 | 2525 | 2525 | 500 |
| 484 | 20240119 | 112400 | 740971760 | 2520 | 2520 | 2520 | 2520 | 0 |
| 485 | 20240119 | 112300 | 740971760 | 2520 | 2520 | 2520 | 2520 | 0 |
| 486 | 20240119 | 112200 | 740971760 | 2520 | 2530 | 2530 | 2520 | 800 |
| 487 | 20240119 | 112100 | 738952760 | 2525 | 2525 | 2525 | 2525 | 0 |
| 488 | 20240119 | 112000 | 738952760 | 2525 | 2525 | 2525 | 2525 | 1538 |
| 489 | 20240119 | 111900 | 735069310 | 2530 | 2530 | 2530 | 2530 | 0 |
| 490 | 20240119 | 111800 | 735069310 | 2530 | 2530 | 2530 | 2530 | 37 |
| 491 | 20240119 | 111700 | 734975700 | 2530 | 2535 | 2535 | 2530 | 1525 |
| 492 | 20240119 | 111600 | 731110150 | 2535 | 2535 | 2535 | 2535 | 0 |
| 493 | 20240119 | 111500 | 731110150 | 2535 | 2530 | 2535 | 2530 | 129 |
| 494 | 20240119 | 111400 | 730783775 | 2530 | 2530 | 2530 | 2530 | 2005 |
| 495 | 20240119 | 111300 | 725711125 | 2530 | 2525 | 2530 | 2525 | 1259 |
| 496 | 20240119 | 111200 | 722532015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 497 | 20240119 | 111100 | 722532015 | 2515 | 2515 | 2515 | 2515 | 4037 |
| 498 | 20240119 | 111000 | 712378960 | 2525 | 2520 | 2525 | 2520 | 120 |
| 499 | 20240119 | 110900 | 712076060 | 2520 | 2520 | 2520 | 2520 | 0 |
| 500 | 20240119 | 110800 | 712076060 | 2520 | 2520 | 2520 | 2520 | 0 |
| 501 | 20240119 | 110700 | 712076060 | 2520 | 2520 | 2520 | 2520 | 0 |
| 502 | 20240119 | 110600 | 712076060 | 2520 | 2520 | 2520 | 2520 | 1778 |
| 503 | 20240119 | 110500 | 707595500 | 2520 | 2520 | 2520 | 2520 | 20 |
| 504 | 20240119 | 110400 | 707545100 | 2520 | 2525 | 2525 | 2520 | 172 |
| 505 | 20240119 | 110300 | 707111560 | 2520 | 2520 | 2520 | 2520 | 15 |
| 506 | 20240119 | 110200 | 707073760 | 2520 | 2520 | 2520 | 2520 | 10 |
| 507 | 20240119 | 110100 | 707048560 | 2515 | 2515 | 2515 | 2515 | 8 |
| 508 | 20240119 | 110000 | 707028440 | 2515 | 2515 | 2515 | 2515 | 0 |
| 509 | 20240119 | 105900 | 707028440 | 2515 | 2515 | 2515 | 2515 | 279 |
| 510 | 20240119 | 105800 | 706326755 | 2520 | 2520 | 2520 | 2520 | 0 |
| 511 | 20240119 | 105700 | 706326755 | 2520 | 2520 | 2520 | 2520 | 3 |
| 512 | 20240119 | 105600 | 706319195 | 2520 | 2520 | 2520 | 2520 | 20 |
| 513 | 20240119 | 105500 | 706268795 | 2525 | 2525 | 2525 | 2525 | 0 |
| 514 | 20240119 | 105400 | 706268795 | 2525 | 2525 | 2525 | 2525 | 30 |
| 515 | 20240119 | 105300 | 706193045 | 2525 | 2525 | 2525 | 2525 | 0 |
| 516 | 20240119 | 105200 | 706193045 | 2525 | 2525 | 2525 | 2525 | 0 |
| 517 | 20240119 | 105100 | 706193045 | 2525 | 2515 | 2525 | 2515 | 501 |
| 518 | 20240119 | 105000 | 704933020 | 2515 | 2525 | 2525 | 2515 | 2429 |
| 519 | 20240119 | 104900 | 698814215 | 2530 | 2530 | 2530 | 2530 | 0 |
| 520 | 20240119 | 104800 | 698814215 | 2530 | 2530 | 2530 | 2525 | 2802 |
| 521 | 20240119 | 104700 | 691728655 | 2530 | 2530 | 2530 | 2530 | 0 |
| 522 | 20240119 | 104600 | 691728655 | 2530 | 2535 | 2535 | 2530 | 1071 |
| 523 | 20240119 | 104500 | 689018990 | 2530 | 2535 | 2535 | 2530 | 9303 |
| 524 | 20240119 | 104400 | 665435895 | 2535 | 2535 | 2535 | 2535 | 118 |
| 525 | 20240119 | 104300 | 665136765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 526 | 20240119 | 104200 | 665136765 | 2535 | 2530 | 2535 | 2530 | 110 |
| 527 | 20240119 | 104100 | 664858015 | 2530 | 2530 | 2530 | 2530 | 1 |
| 528 | 20240119 | 104000 | 664855485 | 2535 | 2530 | 2535 | 2530 | 778 |
| 529 | 20240119 | 103900 | 662883300 | 2530 | 2530 | 2530 | 2530 | 100 |
| 530 | 20240119 | 103800 | 662630300 | 2530 | 2530 | 2530 | 2530 | 2 |
| 531 | 20240119 | 103700 | 662625240 | 2535 | 2535 | 2535 | 2535 | 10 |
| 532 | 20240119 | 103600 | 662599890 | 2530 | 2530 | 2530 | 2530 | 2454 |
| 533 | 20240119 | 103500 | 656391270 | 2520 | 2525 | 2525 | 2520 | 4337 |
| 534 | 20240119 | 103400 | 645458780 | 2525 | 2525 | 2525 | 2525 | 0 |
| 535 | 20240119 | 103300 | 645458780 | 2525 | 2520 | 2525 | 2520 | 1604 |
| 536 | 20240119 | 103200 | 641408900 | 2520 | 2525 | 2525 | 2520 | 1366 |
| 537 | 20240119 | 103100 | 637961310 | 2525 | 2530 | 2530 | 2525 | 442 |
| 538 | 20240119 | 103000 | 636845210 | 2530 | 2525 | 2530 | 2525 | 6054 |
| 539 | 20240119 | 102900 | 621558360 | 2525 | 2525 | 2525 | 2525 | 2523 |
| 540 | 20240119 | 102800 | 615187785 | 2525 | 2525 | 2525 | 2525 | 1400 |
| 541 | 20240119 | 102700 | 611652785 | 2525 | 2530 | 2530 | 2525 | 504 |
| 542 | 20240119 | 102600 | 610378200 | 2530 | 2525 | 2530 | 2525 | 254 |
| 543 | 20240119 | 102500 | 609735615 | 2530 | 2535 | 2535 | 2530 | 59 |
| 544 | 20240119 | 102400 | 609586340 | 2535 | 2535 | 2535 | 2535 | 225 |
| 545 | 20240119 | 102300 | 609015965 | 2535 | 2535 | 2535 | 2535 | 45 |
| 546 | 20240119 | 102200 | 608901890 | 2535 | 2535 | 2535 | 2525 | 2228 |
| 547 | 20240119 | 102100 | 603255775 | 2535 | 2535 | 2535 | 2530 | 502 |
| 548 | 20240119 | 102000 | 601983725 | 2535 | 2530 | 2540 | 2530 | 3071 |
| 549 | 20240119 | 101900 | 594202485 | 2535 | 2535 | 2535 | 2535 | 2972 |
| 550 | 20240119 | 101800 | 586668465 | 2535 | 2525 | 2535 | 2525 | 15821 |
| 551 | 20240119 | 101700 | 546640990 | 2525 | 2525 | 2525 | 2525 | 0 |
| 552 | 20240119 | 101600 | 546640990 | 2525 | 2525 | 2525 | 2525 | 2559 |
| 553 | 20240119 | 101500 | 540179515 | 2525 | 2525 | 2525 | 2525 | 0 |
| 554 | 20240119 | 101400 | 540179515 | 2525 | 2520 | 2525 | 2520 | 1366 |
| 555 | 20240119 | 101300 | 536730630 | 2525 | 2525 | 2525 | 2525 | 1811 |
| 556 | 20240119 | 101200 | 532157855 | 2525 | 2525 | 2525 | 2525 | 853 |
| 557 | 20240119 | 101100 | 530004030 | 2525 | 2525 | 2525 | 2525 | 480 |
| 558 | 20240119 | 101000 | 528792030 | 2520 | 2525 | 2525 | 2520 | 316 |
| 559 | 20240119 | 100900 | 527994135 | 2530 | 2520 | 2530 | 2520 | 2572 |
| 560 | 20240119 | 100800 | 521501600 | 2515 | 2515 | 2515 | 2515 | 145 |
| 561 | 20240119 | 100700 | 521136925 | 2520 | 2525 | 2525 | 2520 | 1148 |
| 562 | 20240119 | 100600 | 518243565 | 2520 | 2520 | 2520 | 2520 | 1 |
| 563 | 20240119 | 100500 | 518241045 | 2520 | 2520 | 2520 | 2520 | 0 |
| 564 | 20240119 | 100400 | 518241045 | 2520 | 2520 | 2520 | 2520 | 1 |
| 565 | 20240119 | 100300 | 518238525 | 2520 | 2520 | 2520 | 2520 | 3441 |
| 566 | 20240119 | 100200 | 509567205 | 2530 | 2520 | 2530 | 2520 | 272 |
| 567 | 20240119 | 100100 | 508880375 | 2530 | 2530 | 2530 | 2530 | 2923 |
| 568 | 20240119 | 100000 | 501485185 | 2525 | 2515 | 2525 | 2515 | 3840 |
| 569 | 20240119 | 095900 | 491797965 | 2520 | 2520 | 2525 | 2520 | 76 |
| 570 | 20240119 | 095800 | 491606310 | 2520 | 2515 | 2520 | 2515 | 3550 |
| 571 | 20240119 | 095700 | 482660430 | 2520 | 2515 | 2520 | 2515 | 120 |
| 572 | 20240119 | 095600 | 482358605 | 2515 | 2515 | 2515 | 2515 | 1223 |
| 573 | 20240119 | 095500 | 479282760 | 2520 | 2515 | 2520 | 2515 | 502 |
| 574 | 20240119 | 095400 | 478020220 | 2515 | 2520 | 2520 | 2515 | 1411 |
| 575 | 20240119 | 095300 | 474465010 | 2525 | 2515 | 2525 | 2515 | 6 |
| 576 | 20240119 | 095200 | 474449870 | 2515 | 2515 | 2515 | 2515 | 0 |
| 577 | 20240119 | 095100 | 474449870 | 2515 | 2520 | 2520 | 2515 | 210 |
| 578 | 20240119 | 095000 | 473921335 | 2525 | 2515 | 2525 | 2515 | 6 |
| 579 | 20240119 | 094900 | 473906195 | 2520 | 2520 | 2520 | 2520 | 271 |
| 580 | 20240119 | 094800 | 473223275 | 2520 | 2525 | 2525 | 2520 | 169 |
| 581 | 20240119 | 094700 | 472796945 | 2525 | 2525 | 2525 | 2515 | 2238 |
| 582 | 20240119 | 094600 | 467146595 | 2520 | 2520 | 2520 | 2520 | 3183 |
| 583 | 20240119 | 094500 | 459125435 | 2515 | 2515 | 2515 | 2515 | 1469 |
| 584 | 20240119 | 094400 | 455430900 | 2515 | 2520 | 2520 | 2515 | 111 |
| 585 | 20240119 | 094300 | 455151730 | 2520 | 2520 | 2520 | 2520 | 940 |
| 586 | 20240119 | 094200 | 452782930 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 587 | 20240119 | 094100 | 450262930 | 2525 | 2525 | 2525 | 2525 | 0 |
| 588 | 20240119 | 094000 | 450262930 | 2525 | 2520 | 2525 | 2520 | 2354 |
| 589 | 20240119 | 093900 | 444321735 | 2525 | 2525 | 2525 | 2520 | 231 |
| 590 | 20240119 | 093800 | 443738485 | 2525 | 2515 | 2525 | 2515 | 1079 |
| 591 | 20240119 | 093700 | 441021150 | 2510 | 2510 | 2510 | 2510 | 100 |
| 592 | 20240119 | 093600 | 440770150 | 2510 | 2510 | 2510 | 2510 | 12 |
| 593 | 20240119 | 093500 | 440740030 | 2510 | 2515 | 2515 | 2510 | 1223 |
| 594 | 20240119 | 093400 | 437664190 | 2515 | 2515 | 2515 | 2515 | 350 |
| 595 | 20240119 | 093300 | 436783940 | 2515 | 2515 | 2515 | 2515 | 561 |
| 596 | 20240119 | 093200 | 435373025 | 2520 | 2520 | 2520 | 2520 | 191 |
| 597 | 20240119 | 093100 | 434891705 | 2520 | 2530 | 2530 | 2520 | 1733 |
| 598 | 20240119 | 093000 | 430524515 | 2530 | 2515 | 2530 | 2515 | 12764 |
| 599 | 20240119 | 092900 | 398301755 | 2510 | 2520 | 2525 | 2510 | 1400 |
| 600 | 20240119 | 092800 | 394778595 | 2520 | 2525 | 2525 | 2520 | 533 |
| 601 | 20240119 | 092700 | 393432915 | 2525 | 2525 | 2525 | 2520 | 266 |
| 602 | 20240119 | 092600 | 392761355 | 2525 | 2520 | 2525 | 2520 | 4158 |
| 603 | 20240119 | 092500 | 382273195 | 2520 | 2515 | 2520 | 2515 | 7582 |
| 604 | 20240119 | 092400 | 363167395 | 2510 | 2510 | 2510 | 2510 | 696 |
| 605 | 20240119 | 092300 | 361420435 | 2505 | 2505 | 2505 | 2505 | 0 |
| 606 | 20240119 | 092200 | 361420435 | 2505 | 2520 | 2520 | 2505 | 4214 |
| 607 | 20240119 | 092100 | 350855565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 608 | 20240119 | 092000 | 350855565 | 2520 | 2490 | 2520 | 2490 | 9795 |
| 609 | 20240119 | 091900 | 326326605 | 2500 | 2505 | 2505 | 2490 | 1146 |
| 610 | 20240119 | 091800 | 323461905 | 2505 | 2505 | 2505 | 2500 | 1212 |
| 611 | 20240119 | 091700 | 320426345 | 2505 | 2510 | 2510 | 2505 | 2403 |
| 612 | 20240119 | 091600 | 314406815 | 2485 | 2495 | 2505 | 2480 | 40065 |
| 613 | 20240119 | 091500 | 214235645 | 2495 | 2495 | 2495 | 2495 | 10687 |
| 614 | 20240119 | 091400 | 187571580 | 2490 | 2480 | 2490 | 2480 | 3537 |
| 615 | 20240119 | 091300 | 178764855 | 2480 | 2470 | 2480 | 2470 | 253 |
| 616 | 20240119 | 091200 | 178139935 | 2475 | 2475 | 2475 | 2475 | 0 |
| 617 | 20240119 | 091100 | 178139935 | 2475 | 2485 | 2485 | 2475 | 3298 |
| 618 | 20240119 | 091000 | 169976875 | 2490 | 2495 | 2500 | 2485 | 13239 |
| 619 | 20240119 | 090900 | 136899220 | 2500 | 2485 | 2500 | 2480 | 19615 |
| 620 | 20240119 | 090800 | 87924815 | 2485 | 2485 | 2490 | 2485 | 4805 |
| 621 | 20240119 | 090700 | 75984385 | 2480 | 2475 | 2480 | 2475 | 1083 |
| 622 | 20240119 | 090600 | 73301805 | 2475 | 2465 | 2475 | 2465 | 979 |
| 623 | 20240119 | 090500 | 70888110 | 2480 | 2475 | 2480 | 2465 | 1976 |
| 624 | 20240119 | 090400 | 65992660 | 2475 | 2470 | 2475 | 2440 | 800 |
| 625 | 20240119 | 090300 | 64022985 | 2485 | 2470 | 2485 | 2470 | 4775 |
| 626 | 20240119 | 090200 | 52191170 | 2470 | 2480 | 2480 | 2470 | 1328 |
| 627 | 20240119 | 090100 | 48908775 | 2480 | 2465 | 2480 | 2460 | 2637 |
| 628 | 20240119 | 090000 | 42413865 | 2460 | 2430 | 2460 | 2425 | 17431 |