31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 3 | 20240119 | 192600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240119 | 192500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240119 | 192400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240119 | 192300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240119 | 192200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240119 | 192100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240119 | 192000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240119 | 191900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240119 | 191800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240119 | 191700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240119 | 191600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240119 | 191500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240119 | 191400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240119 | 191300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240119 | 191200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240119 | 191100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240119 | 191000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240119 | 190900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240119 | 190800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240119 | 190700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240119 | 190600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240119 | 190500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240119 | 190400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240119 | 190300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240119 | 190200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240119 | 190100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240119 | 190000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240119 | 185900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240119 | 185800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240119 | 185700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 33 | 20240119 | 185600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240119 | 185500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240119 | 185400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240119 | 185300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240119 | 185200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240119 | 185100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240119 | 185000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240119 | 184900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240119 | 184800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240119 | 184700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240119 | 184600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240119 | 184500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240119 | 184400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240119 | 184300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240119 | 184200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240119 | 184100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240119 | 184000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240119 | 183900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240119 | 183800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240119 | 183700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240119 | 183600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240119 | 183500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240119 | 183400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240119 | 183300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240119 | 183200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240119 | 183100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240119 | 183000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240119 | 182900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240119 | 182800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240119 | 182700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 63 | 20240119 | 182600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240119 | 182500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240119 | 182400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240119 | 182300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240119 | 182200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240119 | 182100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240119 | 182000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240119 | 181900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240119 | 181800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240119 | 181700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240119 | 181600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240119 | 181500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240119 | 181400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240119 | 181300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240119 | 181200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240119 | 181100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240119 | 181000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240119 | 180900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240119 | 180800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240119 | 180700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240119 | 180600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240119 | 180500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240119 | 180400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240119 | 180300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240119 | 180200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240119 | 180100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240119 | 180000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240119 | 175900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240119 | 175800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240119 | 175700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 93 | 20240119 | 175600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240119 | 175500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240119 | 175400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240119 | 175300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240119 | 175200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240119 | 175100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240119 | 175000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240119 | 174900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240119 | 174800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240119 | 174700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240119 | 174600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240119 | 174500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240119 | 174400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240119 | 174300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240119 | 174200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240119 | 174100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240119 | 174000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240119 | 173900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240119 | 173800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240119 | 173700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240119 | 173600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240119 | 173500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240119 | 173400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240119 | 173300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240119 | 173200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240119 | 173100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240119 | 173000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240119 | 172900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240119 | 172800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240119 | 172700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 123 | 20240119 | 172600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240119 | 172500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240119 | 172400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240119 | 172300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240119 | 172200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240119 | 172100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240119 | 172000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240119 | 171900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240119 | 171800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240119 | 171700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240119 | 171600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240119 | 171500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240119 | 171400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240119 | 171300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240119 | 171200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240119 | 171100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240119 | 171000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240119 | 170900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240119 | 170800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240119 | 170700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240119 | 170600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240119 | 170500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240119 | 170400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240119 | 170300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240119 | 170200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240119 | 170100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240119 | 170000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240119 | 165900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240119 | 165800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240119 | 165700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 153 | 20240119 | 165600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240119 | 165500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240119 | 165400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240119 | 165300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240119 | 165200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240119 | 165100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240119 | 165000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240119 | 164900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240119 | 164800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240119 | 164700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240119 | 164600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240119 | 164500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240119 | 164400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240119 | 164300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240119 | 164200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240119 | 164100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240119 | 164000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240119 | 163900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240119 | 163800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240119 | 163700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240119 | 163600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240119 | 163500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240119 | 163400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240119 | 163300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240119 | 163200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240119 | 163100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240119 | 163000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240119 | 162900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240119 | 162800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240119 | 162700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 183 | 20240119 | 162600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240119 | 162500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240119 | 162400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240119 | 162300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240119 | 162200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240119 | 162100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240119 | 162000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240119 | 161900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240119 | 161800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240119 | 161700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240119 | 161600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240119 | 161500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240119 | 161400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240119 | 161300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240119 | 161200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240119 | 161100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240119 | 161000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240119 | 160900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240119 | 160800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240119 | 160700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240119 | 160600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240119 | 160500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240119 | 160400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240119 | 160300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240119 | 160200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240119 | 160100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240119 | 160000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240119 | 155900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240119 | 155800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240119 | 155700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 213 | 20240119 | 155600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240119 | 155500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240119 | 155400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240119 | 155300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240119 | 155200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240119 | 155100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240119 | 155000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20240119 | 154900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20240119 | 154800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20240119 | 154700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20240119 | 154600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20240119 | 154500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20240119 | 154400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20240119 | 154300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20240119 | 154200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20240119 | 154100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20240119 | 154000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20240119 | 153900 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20240119 | 153800 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20240119 | 153700 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20240119 | 153600 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20240119 | 153500 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 235 | 20240119 | 153400 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20240119 | 153300 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20240119 | 153200 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20240119 | 153100 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20240119 | 153000 | 3504104075 | 3490 | 3490 | 3490 | 3490 | 8288 |
| 240 | 20240119 | 152900 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20240119 | 152800 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20240119 | 152700 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 243 | 20240119 | 152600 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20240119 | 152500 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20240119 | 152400 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20240119 | 152300 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20240119 | 152200 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20240119 | 152100 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20240119 | 152000 | 3475178955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20240119 | 151900 | 3475178955 | 3485 | 3480 | 3485 | 3475 | 143 |
| 251 | 20240119 | 151800 | 3474681140 | 3485 | 3480 | 3485 | 3475 | 1035 |
| 252 | 20240119 | 151700 | 3471076375 | 3480 | 3480 | 3485 | 3475 | 1164 |
| 253 | 20240119 | 151600 | 3467025520 | 3490 | 3485 | 3490 | 3480 | 1300 |
| 254 | 20240119 | 151500 | 3462497005 | 3480 | 3485 | 3485 | 3480 | 1146 |
| 255 | 20240119 | 151400 | 3458506725 | 3485 | 3480 | 3485 | 3475 | 749 |
| 256 | 20240119 | 151300 | 3455900200 | 3480 | 3480 | 3480 | 3480 | 1 |
| 257 | 20240119 | 151200 | 3455896720 | 3480 | 3470 | 3480 | 3470 | 408 |
| 258 | 20240119 | 151100 | 3454477290 | 3470 | 3475 | 3475 | 3470 | 1304 |
| 259 | 20240119 | 151000 | 3449952010 | 3470 | 3470 | 3470 | 3470 | 1185 |
| 260 | 20240119 | 150900 | 3445840060 | 3475 | 3475 | 3475 | 3475 | 1334 |
| 261 | 20240119 | 150800 | 3441204410 | 3475 | 3480 | 3485 | 3475 | 166 |
| 262 | 20240119 | 150700 | 3440626175 | 3480 | 3480 | 3480 | 3475 | 600 |
| 263 | 20240119 | 150600 | 3438539175 | 3475 | 3475 | 3480 | 3475 | 534 |
| 264 | 20240119 | 150500 | 3436681375 | 3480 | 3485 | 3485 | 3480 | 310 |
| 265 | 20240119 | 150400 | 3435602425 | 3485 | 3480 | 3485 | 3480 | 288 |
| 266 | 20240119 | 150300 | 3434598750 | 3475 | 3475 | 3475 | 3475 | 0 |
| 267 | 20240119 | 150200 | 3434598750 | 3475 | 3470 | 3485 | 3470 | 3044 |
| 268 | 20240119 | 150100 | 3424035830 | 3470 | 3490 | 3490 | 3465 | 2113 |
| 269 | 20240119 | 150000 | 3416700520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20240119 | 145900 | 3416700520 | 3480 | 3480 | 3480 | 3480 | 512 |
| 271 | 20240119 | 145800 | 3414918760 | 3480 | 3475 | 3480 | 3475 | 28 |
| 272 | 20240119 | 145700 | 3414821445 | 3475 | 3475 | 3475 | 3475 | 53 |
| 273 | 20240119 | 145600 | 3414637270 | 3475 | 3475 | 3475 | 3475 | 20 |
| 274 | 20240119 | 145500 | 3414567770 | 3470 | 3470 | 3470 | 3470 | 2801 |
| 275 | 20240119 | 145400 | 3404848300 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20240119 | 145300 | 3404848300 | 3480 | 3480 | 3480 | 3480 | 10 |
| 277 | 20240119 | 145200 | 3404813500 | 3490 | 3470 | 3490 | 3470 | 1369 |
| 278 | 20240119 | 145100 | 3400055870 | 3470 | 3470 | 3470 | 3470 | 100 |
| 279 | 20240119 | 145000 | 3399708870 | 3485 | 3475 | 3485 | 3475 | 498 |
| 280 | 20240119 | 144900 | 3397976120 | 3475 | 3485 | 3485 | 3475 | 634 |
| 281 | 20240119 | 144800 | 3395770010 | 3490 | 3480 | 3490 | 3480 | 2083 |
| 282 | 20240119 | 144700 | 3388503610 | 3480 | 3480 | 3480 | 3480 | 0 |
| 283 | 20240119 | 144600 | 3388503610 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20240119 | 144500 | 3388503610 | 3480 | 3480 | 3480 | 3480 | 751 |
| 285 | 20240119 | 144400 | 3385890130 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 286 | 20240119 | 144300 | 3382410130 | 3485 | 3485 | 3485 | 3480 | 1050 |
| 287 | 20240119 | 144200 | 3378751430 | 3490 | 3490 | 3490 | 3490 | 0 |
| 288 | 20240119 | 144100 | 3378751430 | 3490 | 3480 | 3490 | 3475 | 217 |
| 289 | 20240119 | 144000 | 3377997260 | 3490 | 3485 | 3490 | 3485 | 10 |
| 290 | 20240119 | 143900 | 3377962370 | 3485 | 3480 | 3485 | 3480 | 20 |
| 291 | 20240119 | 143800 | 3377892765 | 3480 | 3485 | 3485 | 3480 | 144 |
| 292 | 20240119 | 143700 | 3377391595 | 3485 | 3480 | 3485 | 3480 | 335 |
| 293 | 20240119 | 143600 | 3376224535 | 3480 | 3475 | 3480 | 3475 | 118 |
| 294 | 20240119 | 143500 | 3375814005 | 3475 | 3470 | 3475 | 3470 | 301 |
| 295 | 20240119 | 143400 | 3374769530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 296 | 20240119 | 143300 | 3374769530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 297 | 20240119 | 143200 | 3374769530 | 3465 | 3465 | 3470 | 3465 | 2188 |
| 298 | 20240119 | 143100 | 3367177710 | 3465 | 3455 | 3465 | 3455 | 646 |
| 299 | 20240119 | 143000 | 3364940780 | 3465 | 3460 | 3465 | 3455 | 1694 |
| 300 | 20240119 | 142900 | 3359085225 | 3460 | 3470 | 3470 | 3460 | 1008 |
| 301 | 20240119 | 142800 | 3355596910 | 3465 | 3465 | 3465 | 3465 | 40 |
| 302 | 20240119 | 142700 | 3355458310 | 3465 | 3465 | 3465 | 3465 | 50 |
| 303 | 20240119 | 142600 | 3355285060 | 3465 | 3465 | 3465 | 3465 | 1 |
| 304 | 20240119 | 142500 | 3355281595 | 3465 | 3470 | 3470 | 3465 | 12 |
| 305 | 20240119 | 142400 | 3355239965 | 3470 | 3470 | 3470 | 3460 | 1503 |
| 306 | 20240119 | 142300 | 3350034555 | 3470 | 3460 | 3470 | 3460 | 274 |
| 307 | 20240119 | 142200 | 3349086445 | 3460 | 3470 | 3470 | 3460 | 661 |
| 308 | 20240119 | 142100 | 3346799145 | 3470 | 3465 | 3470 | 3465 | 845 |
| 309 | 20240119 | 142000 | 3343868720 | 3470 | 3470 | 3470 | 3470 | 1 |
| 310 | 20240119 | 141900 | 3343865250 | 3475 | 3475 | 3475 | 3475 | 0 |
| 311 | 20240119 | 141800 | 3343865250 | 3475 | 3460 | 3475 | 3460 | 278 |
| 312 | 20240119 | 141700 | 3342903325 | 3460 | 3475 | 3475 | 3455 | 113 |
| 313 | 20240119 | 141600 | 3342512170 | 3455 | 3470 | 3480 | 3455 | 1154 |
| 314 | 20240119 | 141500 | 3338515190 | 3470 | 3480 | 3480 | 3470 | 617 |
| 315 | 20240119 | 141400 | 3336373150 | 3480 | 3480 | 3480 | 3480 | 193 |
| 316 | 20240119 | 141300 | 3335701510 | 3480 | 3470 | 3480 | 3465 | 580 |
| 317 | 20240119 | 141200 | 3333690150 | 3465 | 3460 | 3465 | 3455 | 590 |
| 318 | 20240119 | 141100 | 3331647345 | 3465 | 3465 | 3465 | 3465 | 50 |
| 319 | 20240119 | 141000 | 3331474095 | 3465 | 3465 | 3465 | 3465 | 1020 |
| 320 | 20240119 | 140900 | 3327939795 | 3455 | 3455 | 3465 | 3450 | 5518 |
| 321 | 20240119 | 140800 | 3308897085 | 3465 | 3455 | 3465 | 3455 | 211 |
| 322 | 20240119 | 140700 | 3308167980 | 3455 | 3455 | 3470 | 3455 | 698 |
| 323 | 20240119 | 140600 | 3305756270 | 3455 | 3455 | 3470 | 3455 | 1210 |
| 324 | 20240119 | 140500 | 3301575570 | 3455 | 3455 | 3455 | 3455 | 264 |
| 325 | 20240119 | 140400 | 3300663450 | 3455 | 3475 | 3480 | 3455 | 444 |
| 326 | 20240119 | 140300 | 3299122260 | 3480 | 3480 | 3480 | 3480 | 200 |
| 327 | 20240119 | 140200 | 3298426260 | 3480 | 3480 | 3480 | 3480 | 2 |
| 328 | 20240119 | 140100 | 3298419300 | 3480 | 3465 | 3480 | 3450 | 4864 |
| 329 | 20240119 | 140000 | 3281592780 | 3465 | 3490 | 3490 | 3465 | 38 |
| 330 | 20240119 | 135900 | 3281460990 | 3490 | 3490 | 3490 | 3490 | 2 |
| 331 | 20240119 | 135800 | 3281454010 | 3490 | 3490 | 3490 | 3470 | 591 |
| 332 | 20240119 | 135700 | 3279401740 | 3490 | 3475 | 3490 | 3470 | 714 |
| 333 | 20240119 | 135600 | 3276923650 | 3475 | 3475 | 3495 | 3475 | 1012 |
| 334 | 20240119 | 135500 | 3273406850 | 3475 | 3475 | 3475 | 3475 | 168 |
| 335 | 20240119 | 135400 | 3272823050 | 3475 | 3475 | 3480 | 3475 | 587 |
| 336 | 20240119 | 135300 | 3270780725 | 3475 | 3495 | 3495 | 3475 | 3277 |
| 337 | 20240119 | 135200 | 3259380705 | 3495 | 3495 | 3495 | 3495 | 10 |
| 338 | 20240119 | 135100 | 3259345755 | 3480 | 3490 | 3495 | 3480 | 1934 |
| 339 | 20240119 | 135000 | 3252602510 | 3490 | 3490 | 3490 | 3490 | 5 |
| 340 | 20240119 | 134900 | 3252585060 | 3490 | 3500 | 3500 | 3490 | 731 |
| 341 | 20240119 | 134800 | 3250031780 | 3500 | 3505 | 3510 | 3500 | 1599 |
| 342 | 20240119 | 134700 | 3244429135 | 3505 | 3520 | 3520 | 3505 | 420 |
| 343 | 20240119 | 134600 | 3242954315 | 3520 | 3520 | 3520 | 3520 | 2 |
| 344 | 20240119 | 134500 | 3242947275 | 3520 | 3520 | 3520 | 3520 | 2 |
| 345 | 20240119 | 134400 | 3242940235 | 3520 | 3520 | 3520 | 3520 | 3 |
| 346 | 20240119 | 134300 | 3242929675 | 3520 | 3520 | 3520 | 3510 | 107 |
| 347 | 20240119 | 134200 | 3242553925 | 3520 | 3520 | 3520 | 3520 | 283 |
| 348 | 20240119 | 134100 | 3241557765 | 3520 | 3515 | 3520 | 3510 | 1991 |
| 349 | 20240119 | 134000 | 3234554760 | 3510 | 3515 | 3515 | 3510 | 317 |
| 350 | 20240119 | 133900 | 3233441105 | 3515 | 3515 | 3515 | 3515 | 6 |
| 351 | 20240119 | 133800 | 3233420015 | 3510 | 3515 | 3515 | 3510 | 510 |
| 352 | 20240119 | 133700 | 3231629870 | 3515 | 3515 | 3515 | 3510 | 44 |
| 353 | 20240119 | 133600 | 3231475370 | 3515 | 3515 | 3515 | 3515 | 2 |
| 354 | 20240119 | 133500 | 3231468340 | 3515 | 3515 | 3515 | 3505 | 1092 |
| 355 | 20240119 | 133400 | 3227639255 | 3515 | 3515 | 3520 | 3510 | 3081 |
| 356 | 20240119 | 133300 | 3216813485 | 3520 | 3525 | 3525 | 3520 | 679 |
| 357 | 20240119 | 133200 | 3214420920 | 3525 | 3535 | 3535 | 3525 | 181 |
| 358 | 20240119 | 133100 | 3213781975 | 3535 | 3525 | 3540 | 3525 | 2738 |
| 359 | 20240119 | 133000 | 3204112665 | 3515 | 3515 | 3515 | 3515 | 24 |
| 360 | 20240119 | 132900 | 3204028305 | 3525 | 3520 | 3525 | 3520 | 374 |
| 361 | 20240119 | 132800 | 3202711645 | 3520 | 3520 | 3520 | 3520 | 225 |
| 362 | 20240119 | 132700 | 3201919645 | 3520 | 3515 | 3520 | 3515 | 94 |
| 363 | 20240119 | 132600 | 3201588780 | 3515 | 3515 | 3515 | 3515 | 151 |
| 364 | 20240119 | 132500 | 3201058015 | 3515 | 3510 | 3515 | 3510 | 254 |
| 365 | 20240119 | 132400 | 3200165480 | 3510 | 3515 | 3520 | 3510 | 383 |
| 366 | 20240119 | 132300 | 3198818995 | 3525 | 3515 | 3525 | 3515 | 1445 |
| 367 | 20240119 | 132200 | 3193733845 | 3515 | 3515 | 3520 | 3515 | 460 |
| 368 | 20240119 | 132100 | 3192116940 | 3515 | 3515 | 3515 | 3515 | 530 |
| 369 | 20240119 | 132000 | 3190253990 | 3515 | 3505 | 3520 | 3505 | 2250 |
| 370 | 20240119 | 131900 | 3182347680 | 3505 | 3505 | 3505 | 3505 | 537 |
| 371 | 20240119 | 131800 | 3180465495 | 3505 | 3505 | 3505 | 3505 | 299 |
| 372 | 20240119 | 131700 | 3179417500 | 3500 | 3500 | 3500 | 3500 | 20 |
| 373 | 20240119 | 131600 | 3179347500 | 3500 | 3500 | 3505 | 3500 | 555 |
| 374 | 20240119 | 131500 | 3177404895 | 3500 | 3495 | 3500 | 3495 | 31 |
| 375 | 20240119 | 131400 | 3177296545 | 3495 | 3495 | 3495 | 3495 | 0 |
| 376 | 20240119 | 131300 | 3177296545 | 3495 | 3495 | 3495 | 3495 | 2 |
| 377 | 20240119 | 131200 | 3177289555 | 3500 | 3500 | 3500 | 3500 | 261 |
| 378 | 20240119 | 131100 | 3176376055 | 3495 | 3495 | 3495 | 3495 | 207 |
| 379 | 20240119 | 131000 | 3175652590 | 3495 | 3500 | 3500 | 3475 | 3741 |
| 380 | 20240119 | 130900 | 3162614045 | 3495 | 3495 | 3495 | 3495 | 676 |
| 381 | 20240119 | 130800 | 3160251425 | 3495 | 3490 | 3495 | 3490 | 171 |
| 382 | 20240119 | 130700 | 3159653970 | 3495 | 3495 | 3495 | 3495 | 265 |
| 383 | 20240119 | 130600 | 3158727795 | 3500 | 3505 | 3505 | 3495 | 2868 |
| 384 | 20240119 | 130500 | 3148696255 | 3505 | 3510 | 3510 | 3505 | 506 |
| 385 | 20240119 | 130400 | 3146922720 | 3505 | 3505 | 3505 | 3505 | 0 |
| 386 | 20240119 | 130300 | 3146922720 | 3505 | 3510 | 3510 | 3505 | 502 |
| 387 | 20240119 | 130200 | 3145163200 | 3505 | 3505 | 3505 | 3505 | 32 |
| 388 | 20240119 | 130100 | 3145051040 | 3505 | 3500 | 3505 | 3500 | 23 |
| 389 | 20240119 | 130000 | 3144970535 | 3500 | 3500 | 3500 | 3495 | 636 |
| 390 | 20240119 | 125900 | 3142744585 | 3485 | 3490 | 3490 | 3485 | 312 |
| 391 | 20240119 | 125800 | 3141656920 | 3500 | 3500 | 3500 | 3485 | 2801 |
| 392 | 20240119 | 125700 | 3131874990 | 3500 | 3500 | 3500 | 3500 | 1113 |
| 393 | 20240119 | 125600 | 3127979490 | 3500 | 3500 | 3500 | 3500 | 617 |
| 394 | 20240119 | 125500 | 3125819990 | 3500 | 3495 | 3500 | 3495 | 358 |
| 395 | 20240119 | 125400 | 3124568775 | 3490 | 3495 | 3495 | 3470 | 4503 |
| 396 | 20240119 | 125300 | 3108902325 | 3485 | 3485 | 3485 | 3485 | 300 |
| 397 | 20240119 | 125200 | 3107856825 | 3485 | 3490 | 3495 | 3485 | 3268 |
| 398 | 20240119 | 125100 | 3096467275 | 3505 | 3505 | 3505 | 3485 | 6318 |
| 399 | 20240119 | 125000 | 3074413065 | 3505 | 3505 | 3510 | 3505 | 234 |
| 400 | 20240119 | 124900 | 3073592890 | 3505 | 3505 | 3505 | 3505 | 5 |
| 401 | 20240119 | 124800 | 3073575365 | 3510 | 3500 | 3515 | 3495 | 3006 |
| 402 | 20240119 | 124700 | 3063067530 | 3500 | 3505 | 3505 | 3500 | 913 |
| 403 | 20240119 | 124600 | 3059871430 | 3510 | 3515 | 3515 | 3510 | 518 |
| 404 | 20240119 | 124500 | 3058052720 | 3520 | 3515 | 3520 | 3515 | 92 |
| 405 | 20240119 | 124400 | 3057729330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 406 | 20240119 | 124300 | 3057729330 | 3520 | 3515 | 3520 | 3500 | 17240 |
| 407 | 20240119 | 124200 | 2997381190 | 3515 | 3510 | 3515 | 3505 | 2410 |
| 408 | 20240119 | 124100 | 2988929855 | 3510 | 3505 | 3510 | 3505 | 64 |
| 409 | 20240119 | 124000 | 2988705250 | 3505 | 3530 | 3530 | 3505 | 1143 |
| 410 | 20240119 | 123900 | 2984680680 | 3520 | 3530 | 3530 | 3520 | 172 |
| 411 | 20240119 | 123800 | 2984074570 | 3520 | 3530 | 3530 | 3520 | 702 |
| 412 | 20240119 | 123700 | 2981602505 | 3530 | 3525 | 3530 | 3525 | 106 |
| 413 | 20240119 | 123600 | 2981228330 | 3525 | 3530 | 3530 | 3525 | 889 |
| 414 | 20240119 | 123500 | 2978090970 | 3540 | 3540 | 3540 | 3520 | 8984 |
| 415 | 20240119 | 123400 | 2946419115 | 3540 | 3540 | 3545 | 3535 | 930 |
| 416 | 20240119 | 123300 | 2943125815 | 3535 | 3540 | 3540 | 3525 | 700 |
| 417 | 20240119 | 123200 | 2940650445 | 3540 | 3540 | 3545 | 3525 | 1767 |
| 418 | 20240119 | 123100 | 2934401635 | 3545 | 3515 | 3545 | 3500 | 6032 |
| 419 | 20240119 | 123000 | 2913189935 | 3510 | 3515 | 3515 | 3505 | 2503 |
| 420 | 20240119 | 122900 | 2904406630 | 3525 | 3525 | 3525 | 3525 | 45 |
| 421 | 20240119 | 122800 | 2904248005 | 3525 | 3520 | 3525 | 3510 | 54 |
| 422 | 20240119 | 122700 | 2904057950 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20240119 | 122600 | 2904057950 | 3530 | 3520 | 3530 | 3510 | 342 |
| 424 | 20240119 | 122500 | 2902856010 | 3510 | 3510 | 3535 | 3510 | 3103 |
| 425 | 20240119 | 122400 | 2891964415 | 3515 | 3525 | 3525 | 3515 | 3684 |
| 426 | 20240119 | 122300 | 2879000165 | 3525 | 3540 | 3540 | 3525 | 3 |
| 427 | 20240119 | 122200 | 2878989575 | 3540 | 3545 | 3545 | 3540 | 509 |
| 428 | 20240119 | 122100 | 2877185310 | 3540 | 3520 | 3540 | 3520 | 4164 |
| 429 | 20240119 | 122000 | 2862467615 | 3530 | 3535 | 3535 | 3530 | 24 |
| 430 | 20240119 | 121900 | 2862382825 | 3515 | 3525 | 3530 | 3515 | 1911 |
| 431 | 20240119 | 121800 | 2855653280 | 3525 | 3520 | 3525 | 3515 | 2050 |
| 432 | 20240119 | 121700 | 2848428665 | 3520 | 3515 | 3525 | 3515 | 210 |
| 433 | 20240119 | 121600 | 2847688525 | 3515 | 3520 | 3525 | 3515 | 2129 |
| 434 | 20240119 | 121500 | 2840197960 | 3520 | 3535 | 3540 | 3520 | 3437 |
| 435 | 20240119 | 121400 | 2828089070 | 3540 | 3530 | 3540 | 3520 | 1958 |
| 436 | 20240119 | 121300 | 2821184375 | 3530 | 3540 | 3540 | 3520 | 4245 |
| 437 | 20240119 | 121200 | 2806205340 | 3530 | 3530 | 3535 | 3530 | 96 |
| 438 | 20240119 | 121100 | 2805866365 | 3545 | 3565 | 3565 | 3530 | 7344 |
| 439 | 20240119 | 121000 | 2779859675 | 3565 | 3545 | 3570 | 3545 | 12342 |
| 440 | 20240119 | 120900 | 2735876440 | 3545 | 3555 | 3555 | 3540 | 684 |
| 441 | 20240119 | 120800 | 2733449690 | 3560 | 3550 | 3560 | 3535 | 6874 |
| 442 | 20240119 | 120700 | 2709046305 | 3550 | 3550 | 3555 | 3545 | 1418 |
| 443 | 20240119 | 120600 | 2704013860 | 3550 | 3545 | 3555 | 3530 | 8358 |
| 444 | 20240119 | 120500 | 2674375595 | 3540 | 3540 | 3540 | 3540 | 1570 |
| 445 | 20240119 | 120400 | 2668817795 | 3540 | 3525 | 3540 | 3525 | 5619 |
| 446 | 20240119 | 120300 | 2648978250 | 3525 | 3525 | 3525 | 3515 | 1214 |
| 447 | 20240119 | 120200 | 2644704945 | 3525 | 3515 | 3525 | 3510 | 670 |
| 448 | 20240119 | 120100 | 2642344770 | 3510 | 3515 | 3520 | 3505 | 9320 |
| 449 | 20240119 | 120000 | 2609585500 | 3515 | 3505 | 3515 | 3500 | 1468 |
| 450 | 20240119 | 115900 | 2604441535 | 3505 | 3515 | 3520 | 3505 | 1713 |
| 451 | 20240119 | 115800 | 2598424925 | 3515 | 3525 | 3525 | 3515 | 2154 |
| 452 | 20240119 | 115700 | 2590845655 | 3520 | 3515 | 3525 | 3515 | 829 |
| 453 | 20240119 | 115600 | 2587930340 | 3520 | 3515 | 3520 | 3515 | 1353 |
| 454 | 20240119 | 115500 | 2583167805 | 3520 | 3505 | 3520 | 3500 | 1283 |
| 455 | 20240119 | 115400 | 2578671540 | 3505 | 3510 | 3510 | 3505 | 911 |
| 456 | 20240119 | 115300 | 2575474985 | 3510 | 3510 | 3510 | 3505 | 2641 |
| 457 | 20240119 | 115200 | 2566212550 | 3510 | 3520 | 3520 | 3510 | 5911 |
| 458 | 20240119 | 115100 | 2545425305 | 3530 | 3520 | 3530 | 3520 | 758 |
| 459 | 20240119 | 115000 | 2542756630 | 3520 | 3520 | 3520 | 3520 | 1133 |
| 460 | 20240119 | 114900 | 2538768470 | 3520 | 3530 | 3530 | 3520 | 1577 |
| 461 | 20240119 | 114800 | 2533212070 | 3530 | 3545 | 3545 | 3530 | 2786 |
| 462 | 20240119 | 114700 | 2523344905 | 3545 | 3520 | 3560 | 3520 | 10202 |
| 463 | 20240119 | 114600 | 2487199215 | 3515 | 3500 | 3520 | 3495 | 1333 |
| 464 | 20240119 | 114500 | 2482531425 | 3500 | 3500 | 3510 | 3500 | 476 |
| 465 | 20240119 | 114400 | 2480863450 | 3505 | 3495 | 3515 | 3495 | 660 |
| 466 | 20240119 | 114300 | 2478555955 | 3510 | 3495 | 3525 | 3490 | 14993 |
| 467 | 20240119 | 114200 | 2426039680 | 3495 | 3525 | 3535 | 3490 | 21415 |
| 468 | 20240119 | 114100 | 2350840305 | 3530 | 3535 | 3540 | 3520 | 15095 |
| 469 | 20240119 | 114000 | 2297550740 | 3540 | 3565 | 3580 | 3525 | 23440 |
| 470 | 20240119 | 113900 | 2214272660 | 3570 | 3530 | 3600 | 3530 | 75026 |
| 471 | 20240119 | 113800 | 1945828560 | 3530 | 3535 | 3540 | 3530 | 327 |
| 472 | 20240119 | 113700 | 1944672000 | 3540 | 3525 | 3550 | 3525 | 6026 |
| 473 | 20240119 | 113600 | 1923375645 | 3525 | 3530 | 3530 | 3520 | 1570 |
| 474 | 20240119 | 113500 | 1917842455 | 3530 | 3550 | 3550 | 3520 | 19003 |
| 475 | 20240119 | 113400 | 1850764615 | 3550 | 3540 | 3560 | 3540 | 22515 |
| 476 | 20240119 | 113300 | 1770797230 | 3540 | 3520 | 3540 | 3520 | 2907 |
| 477 | 20240119 | 113200 | 1760517975 | 3520 | 3540 | 3545 | 3520 | 10289 |
| 478 | 20240119 | 113100 | 1724169035 | 3545 | 3510 | 3545 | 3510 | 14546 |
| 479 | 20240119 | 113000 | 1672839930 | 3500 | 3505 | 3510 | 3500 | 703 |
| 480 | 20240119 | 112900 | 1670375805 | 3505 | 3515 | 3515 | 3505 | 711 |
| 481 | 20240119 | 112800 | 1667880865 | 3510 | 3515 | 3515 | 3510 | 752 |
| 482 | 20240119 | 112700 | 1665241035 | 3515 | 3515 | 3515 | 3515 | 670 |
| 483 | 20240119 | 112600 | 1662885985 | 3515 | 3515 | 3520 | 3515 | 1722 |
| 484 | 20240119 | 112500 | 1656829665 | 3520 | 3520 | 3530 | 3515 | 4830 |
| 485 | 20240119 | 112400 | 1639808845 | 3515 | 3525 | 3525 | 3510 | 4456 |
| 486 | 20240119 | 112300 | 1624136770 | 3520 | 3525 | 3525 | 3510 | 7857 |
| 487 | 20240119 | 112200 | 1596452590 | 3520 | 3490 | 3525 | 3490 | 7608 |
| 488 | 20240119 | 112100 | 1569706370 | 3490 | 3510 | 3525 | 3475 | 3593 |
| 489 | 20240119 | 112000 | 1557133145 | 3520 | 3525 | 3535 | 3495 | 12642 |
| 490 | 20240119 | 111900 | 1512623125 | 3525 | 3510 | 3535 | 3490 | 7393 |
| 491 | 20240119 | 111800 | 1486656065 | 3510 | 3530 | 3535 | 3510 | 4830 |
| 492 | 20240119 | 111700 | 1469640815 | 3530 | 3470 | 3530 | 3470 | 29861 |
| 493 | 20240119 | 111600 | 1364675330 | 3480 | 3465 | 3480 | 3465 | 2244 |
| 494 | 20240119 | 111500 | 1356880640 | 3460 | 3465 | 3465 | 3460 | 58 |
| 495 | 20240119 | 111400 | 1356679720 | 3470 | 3470 | 3470 | 3470 | 350 |
| 496 | 20240119 | 111300 | 1355465220 | 3470 | 3470 | 3470 | 3470 | 0 |
| 497 | 20240119 | 111200 | 1355465220 | 3470 | 3450 | 3470 | 3450 | 2 |
| 498 | 20240119 | 111100 | 1355458300 | 3455 | 3455 | 3455 | 3455 | 0 |
| 499 | 20240119 | 111000 | 1355458300 | 3455 | 3465 | 3465 | 3455 | 783 |
| 500 | 20240119 | 110900 | 1352752120 | 3465 | 3465 | 3465 | 3465 | 1 |
| 501 | 20240119 | 110800 | 1352748655 | 3465 | 3470 | 3470 | 3465 | 321 |
| 502 | 20240119 | 110700 | 1351636000 | 3470 | 3480 | 3485 | 3470 | 6368 |
| 503 | 20240119 | 110600 | 1329474915 | 3495 | 3470 | 3495 | 3470 | 2708 |
| 504 | 20240119 | 110500 | 1320028990 | 3470 | 3460 | 3485 | 3460 | 7710 |
| 505 | 20240119 | 110400 | 1293225405 | 3460 | 3455 | 3460 | 3450 | 477 |
| 506 | 20240119 | 110300 | 1291576070 | 3450 | 3435 | 3450 | 3435 | 655 |
| 507 | 20240119 | 110200 | 1289317850 | 3430 | 3430 | 3430 | 3430 | 64 |
| 508 | 20240119 | 110100 | 1289098330 | 3450 | 3450 | 3450 | 3430 | 545 |
| 509 | 20240119 | 110000 | 1287226835 | 3450 | 3450 | 3450 | 3445 | 137 |
| 510 | 20240119 | 105900 | 1286754720 | 3445 | 3440 | 3445 | 3430 | 62 |
| 511 | 20240119 | 105800 | 1286541255 | 3425 | 3425 | 3425 | 3425 | 0 |
| 512 | 20240119 | 105700 | 1286541255 | 3425 | 3430 | 3440 | 3425 | 708 |
| 513 | 20240119 | 105600 | 1284112930 | 3430 | 3430 | 3430 | 3430 | 1 |
| 514 | 20240119 | 105500 | 1284109500 | 3415 | 3435 | 3435 | 3415 | 7686 |
| 515 | 20240119 | 105400 | 1257806570 | 3435 | 3440 | 3440 | 3435 | 71 |
| 516 | 20240119 | 105300 | 1257562635 | 3440 | 3440 | 3440 | 3440 | 90 |
| 517 | 20240119 | 105200 | 1257253035 | 3435 | 3435 | 3435 | 3435 | 320 |
| 518 | 20240119 | 105100 | 1256153835 | 3435 | 3440 | 3440 | 3430 | 1791 |
| 519 | 20240119 | 105000 | 1250003680 | 3440 | 3445 | 3445 | 3440 | 1303 |
| 520 | 20240119 | 104900 | 1245516265 | 3445 | 3460 | 3460 | 3445 | 550 |
| 521 | 20240119 | 104800 | 1243618885 | 3460 | 3465 | 3465 | 3460 | 11 |
| 522 | 20240119 | 104700 | 1243580820 | 3465 | 3465 | 3465 | 3450 | 566 |
| 523 | 20240119 | 104600 | 1241627145 | 3465 | 3465 | 3465 | 3465 | 4 |
| 524 | 20240119 | 104500 | 1241613285 | 3445 | 3460 | 3465 | 3440 | 238 |
| 525 | 20240119 | 104400 | 1240791090 | 3460 | 3445 | 3460 | 3440 | 38 |
| 526 | 20240119 | 104300 | 1240660170 | 3445 | 3460 | 3460 | 3445 | 410 |
| 527 | 20240119 | 104200 | 1239247420 | 3460 | 3460 | 3460 | 3460 | 50 |
| 528 | 20240119 | 104100 | 1239074420 | 3465 | 3450 | 3470 | 3435 | 118 |
| 529 | 20240119 | 104000 | 1238667100 | 3470 | 3445 | 3470 | 3430 | 2966 |
| 530 | 20240119 | 103900 | 1228473260 | 3475 | 3460 | 3475 | 3440 | 815 |
| 531 | 20240119 | 103800 | 1225655185 | 3465 | 3490 | 3490 | 3460 | 579 |
| 532 | 20240119 | 103700 | 1223646015 | 3470 | 3445 | 3490 | 3445 | 1714 |
| 533 | 20240119 | 103600 | 1217706810 | 3460 | 3440 | 3460 | 3440 | 5 |
| 534 | 20240119 | 103500 | 1217689590 | 3440 | 3455 | 3460 | 3440 | 605 |
| 535 | 20240119 | 103400 | 1215605300 | 3460 | 3435 | 3460 | 3435 | 995 |
| 536 | 20240119 | 103300 | 1212167245 | 3430 | 3425 | 3455 | 3425 | 799 |
| 537 | 20240119 | 103200 | 1209417555 | 3455 | 3450 | 3455 | 3410 | 3760 |
| 538 | 20240119 | 103100 | 1196524050 | 3445 | 3460 | 3460 | 3395 | 18271 |
| 539 | 20240119 | 103000 | 1133813295 | 3460 | 3475 | 3475 | 3445 | 3063 |
| 540 | 20240119 | 102900 | 1123217575 | 3475 | 3510 | 3510 | 3475 | 6320 |
| 541 | 20240119 | 102800 | 1101215265 | 3505 | 3525 | 3525 | 3495 | 1234 |
| 542 | 20240119 | 102700 | 1096876430 | 3525 | 3490 | 3525 | 3485 | 6678 |
| 543 | 20240119 | 102600 | 1073480665 | 3490 | 3510 | 3510 | 3485 | 6140 |
| 544 | 20240119 | 102500 | 1052053395 | 3510 | 3500 | 3530 | 3500 | 8334 |
| 545 | 20240119 | 102400 | 1022751435 | 3500 | 3495 | 3520 | 3495 | 2739 |
| 546 | 20240119 | 102300 | 1013129760 | 3485 | 3490 | 3510 | 3475 | 11821 |
| 547 | 20240119 | 102200 | 971937230 | 3490 | 3545 | 3550 | 3485 | 27644 |
| 548 | 20240119 | 102100 | 874563095 | 3545 | 3490 | 3560 | 3490 | 60851 |
| 549 | 20240119 | 102000 | 658994665 | 3495 | 3485 | 3505 | 3485 | 2808 |
| 550 | 20240119 | 101900 | 649178220 | 3505 | 3515 | 3525 | 3485 | 5729 |
| 551 | 20240119 | 101800 | 629128630 | 3500 | 3515 | 3540 | 3500 | 20417 |
| 552 | 20240119 | 101700 | 557150375 | 3515 | 3525 | 3525 | 3480 | 9854 |
| 553 | 20240119 | 101600 | 522560230 | 3525 | 3490 | 3530 | 3480 | 35430 |
| 554 | 20240119 | 101500 | 398017115 | 3490 | 3460 | 3490 | 3460 | 2683 |
| 555 | 20240119 | 101400 | 388676800 | 3475 | 3480 | 3480 | 3445 | 6868 |
| 556 | 20240119 | 101300 | 364889190 | 3500 | 3475 | 3515 | 3475 | 29212 |
| 557 | 20240119 | 101200 | 262726095 | 3470 | 3475 | 3485 | 3465 | 5992 |
| 558 | 20240119 | 101100 | 241918195 | 3470 | 3475 | 3485 | 3470 | 6365 |
| 559 | 20240119 | 101000 | 219788745 | 3480 | 3480 | 3480 | 3460 | 2847 |
| 560 | 20240119 | 100900 | 209886355 | 3480 | 3440 | 3485 | 3440 | 18791 |
| 561 | 20240119 | 100800 | 144804655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 562 | 20240119 | 100700 | 144804655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 563 | 20240119 | 100600 | 144804655 | 3435 | 3440 | 3440 | 3430 | 27 |
| 564 | 20240119 | 100500 | 144711875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 565 | 20240119 | 100400 | 144711875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 566 | 20240119 | 100300 | 144711875 | 3440 | 3440 | 3440 | 3440 | 11 |
| 567 | 20240119 | 100200 | 144674035 | 3440 | 3440 | 3440 | 3440 | 245 |
| 568 | 20240119 | 100100 | 143831235 | 3435 | 3420 | 3435 | 3420 | 176 |
| 569 | 20240119 | 100000 | 143228175 | 3420 | 3420 | 3420 | 3420 | 145 |
| 570 | 20240119 | 095900 | 142732275 | 3420 | 3420 | 3420 | 3420 | 29 |
| 571 | 20240119 | 095800 | 142633095 | 3440 | 3440 | 3440 | 3440 | 15 |
| 572 | 20240119 | 095700 | 142581495 | 3445 | 3445 | 3445 | 3445 | 300 |
| 573 | 20240119 | 095600 | 141547995 | 3445 | 3445 | 3445 | 3445 | 0 |
| 574 | 20240119 | 095500 | 141547995 | 3445 | 3440 | 3445 | 3440 | 700 |
| 575 | 20240119 | 095400 | 139136890 | 3420 | 3420 | 3420 | 3420 | 612 |
| 576 | 20240119 | 095300 | 137043850 | 3430 | 3430 | 3430 | 3430 | 352 |
| 577 | 20240119 | 095200 | 135836490 | 3440 | 3440 | 3440 | 3440 | 3 |
| 578 | 20240119 | 095100 | 135826170 | 3440 | 3430 | 3440 | 3430 | 636 |
| 579 | 20240119 | 095000 | 133644330 | 3430 | 3430 | 3430 | 3430 | 10 |
| 580 | 20240119 | 094900 | 133610030 | 3445 | 3430 | 3445 | 3430 | 171 |
| 581 | 20240119 | 094800 | 133021805 | 3445 | 3445 | 3445 | 3440 | 507 |
| 582 | 20240119 | 094700 | 131275410 | 3445 | 3440 | 3445 | 3440 | 756 |
| 583 | 20240119 | 094600 | 128674765 | 3440 | 3430 | 3440 | 3430 | 596 |
| 584 | 20240119 | 094500 | 126624555 | 3430 | 3430 | 3430 | 3430 | 504 |
| 585 | 20240119 | 094400 | 124895835 | 3420 | 3420 | 3420 | 3420 | 42 |
| 586 | 20240119 | 094300 | 124752195 | 3440 | 3440 | 3440 | 3440 | 0 |
| 587 | 20240119 | 094200 | 124752195 | 3440 | 3440 | 3440 | 3440 | 0 |
| 588 | 20240119 | 094100 | 124752195 | 3440 | 3440 | 3440 | 3440 | 691 |
| 589 | 20240119 | 094000 | 122375155 | 3440 | 3435 | 3440 | 3435 | 1247 |
| 590 | 20240119 | 093900 | 118091560 | 3435 | 3435 | 3435 | 3435 | 7 |
| 591 | 20240119 | 093800 | 118067515 | 3435 | 3420 | 3435 | 3420 | 110 |
| 592 | 20240119 | 093700 | 117691165 | 3420 | 3420 | 3420 | 3420 | 3218 |
| 593 | 20240119 | 093600 | 106685605 | 3415 | 3420 | 3420 | 3415 | 311 |
| 594 | 20240119 | 093500 | 105623390 | 3420 | 3420 | 3420 | 3420 | 1364 |
| 595 | 20240119 | 093400 | 100958510 | 3420 | 3425 | 3425 | 3420 | 60 |
| 596 | 20240119 | 093300 | 100753110 | 3425 | 3430 | 3430 | 3425 | 694 |
| 597 | 20240119 | 093200 | 98373055 | 3430 | 3430 | 3445 | 3430 | 52 |
| 598 | 20240119 | 093100 | 98194680 | 3430 | 3445 | 3445 | 3430 | 6 |
| 599 | 20240119 | 093000 | 98174085 | 3430 | 3430 | 3430 | 3430 | 0 |
| 600 | 20240119 | 092900 | 98174085 | 3430 | 3430 | 3430 | 3430 | 250 |
| 601 | 20240119 | 092800 | 97316585 | 3430 | 3425 | 3430 | 3425 | 68 |
| 602 | 20240119 | 092700 | 97083350 | 3430 | 3430 | 3430 | 3430 | 158 |
| 603 | 20240119 | 092600 | 96541410 | 3430 | 3430 | 3430 | 3430 | 249 |
| 604 | 20240119 | 092500 | 95687340 | 3430 | 3430 | 3430 | 3430 | 3 |
| 605 | 20240119 | 092400 | 95677050 | 3430 | 3430 | 3430 | 3430 | 1331 |
| 606 | 20240119 | 092300 | 91111720 | 3430 | 3430 | 3430 | 3430 | 95 |
| 607 | 20240119 | 092200 | 90785870 | 3450 | 3450 | 3450 | 3450 | 0 |
| 608 | 20240119 | 092100 | 90785870 | 3450 | 3450 | 3450 | 3450 | 3 |
| 609 | 20240119 | 092000 | 90775520 | 3450 | 3440 | 3450 | 3440 | 1441 |
| 610 | 20240119 | 091900 | 85818470 | 3440 | 3430 | 3440 | 3430 | 1574 |
| 611 | 20240119 | 091800 | 80410700 | 3440 | 3440 | 3450 | 3440 | 3285 |
| 612 | 20240119 | 091700 | 69094530 | 3430 | 3430 | 3440 | 3430 | 908 |
| 613 | 20240119 | 091600 | 65975100 | 3430 | 3425 | 3430 | 3425 | 4312 |
| 614 | 20240119 | 091500 | 51206245 | 3425 | 3425 | 3425 | 3425 | 31 |
| 615 | 20240119 | 091400 | 51100070 | 3430 | 3425 | 3430 | 3425 | 1326 |
| 616 | 20240119 | 091300 | 46555225 | 3410 | 3410 | 3425 | 3400 | 273 |
| 617 | 20240119 | 091200 | 45625925 | 3410 | 3410 | 3420 | 3410 | 439 |
| 618 | 20240119 | 091100 | 44128635 | 3430 | 3430 | 3430 | 3430 | 155 |
| 619 | 20240119 | 091000 | 43596985 | 3440 | 3440 | 3440 | 3430 | 971 |
| 620 | 20240119 | 090900 | 40259745 | 3440 | 3440 | 3460 | 3430 | 5336 |
| 621 | 20240119 | 090800 | 21875170 | 3435 | 3430 | 3435 | 3430 | 1848 |
| 622 | 20240119 | 090700 | 15534890 | 3430 | 3400 | 3430 | 3400 | 2954 |
| 623 | 20240119 | 090600 | 5448285 | 3400 | 3380 | 3400 | 3380 | 120 |
| 624 | 20240119 | 090500 | 5042045 | 3375 | 3375 | 3375 | 3375 | 359 |
| 625 | 20240119 | 090400 | 3830420 | 3375 | 3375 | 3375 | 3375 | 0 |
| 626 | 20240119 | 090300 | 3830420 | 3375 | 3375 | 3375 | 3375 | 14 |
| 627 | 20240119 | 090200 | 3783170 | 3370 | 3370 | 3370 | 3370 | 0 |
| 628 | 20240119 | 090100 | 3783170 | 3370 | 3400 | 3400 | 3370 | 131 |
| 629 | 20240119 | 090000 | 3338190 | 3400 | 3415 | 3415 | 3400 | 978 |