30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 3 | 20240119 | 190800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20240119 | 190700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20240119 | 190600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20240119 | 190500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20240119 | 190400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20240119 | 190300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20240119 | 190200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20240119 | 190100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20240119 | 190000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20240119 | 185900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20240119 | 185800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20240119 | 185700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20240119 | 185600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20240119 | 185500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20240119 | 185400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20240119 | 185300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20240119 | 185200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20240119 | 185100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20240119 | 185000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20240119 | 184900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20240119 | 184800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20240119 | 184700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20240119 | 184600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20240119 | 184500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20240119 | 184400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20240119 | 184300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20240119 | 184200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20240119 | 184100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20240119 | 184000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20240119 | 183900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 33 | 20240119 | 183800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20240119 | 183700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20240119 | 183600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20240119 | 183500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20240119 | 183400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20240119 | 183300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20240119 | 183200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20240119 | 183100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20240119 | 183000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20240119 | 182900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20240119 | 182800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20240119 | 182700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20240119 | 182600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20240119 | 182500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20240119 | 182400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20240119 | 182300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20240119 | 182200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20240119 | 182100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20240119 | 182000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20240119 | 181900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20240119 | 181800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20240119 | 181700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20240119 | 181600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20240119 | 181500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20240119 | 181400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20240119 | 181300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20240119 | 181200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20240119 | 181100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20240119 | 181000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20240119 | 180900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 63 | 20240119 | 180800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20240119 | 180700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20240119 | 180600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20240119 | 180500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20240119 | 180400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20240119 | 180300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20240119 | 180200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20240119 | 180100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20240119 | 180000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20240119 | 175900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20240119 | 175800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20240119 | 175700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20240119 | 175600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20240119 | 175500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20240119 | 175400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20240119 | 175300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20240119 | 175200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20240119 | 175100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20240119 | 175000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20240119 | 174900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20240119 | 174800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20240119 | 174700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20240119 | 174600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20240119 | 174500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20240119 | 174400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20240119 | 174300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20240119 | 174200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20240119 | 174100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20240119 | 174000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20240119 | 173900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 93 | 20240119 | 173800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20240119 | 173700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20240119 | 173600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20240119 | 173500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20240119 | 173400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20240119 | 173300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20240119 | 173200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20240119 | 173100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20240119 | 173000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20240119 | 172900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20240119 | 172800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20240119 | 172700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20240119 | 172600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20240119 | 172500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20240119 | 172400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20240119 | 172300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20240119 | 172200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20240119 | 172100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20240119 | 172000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20240119 | 171900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20240119 | 171800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20240119 | 171700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20240119 | 171600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20240119 | 171500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20240119 | 171400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20240119 | 171300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20240119 | 171200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20240119 | 171100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20240119 | 171000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20240119 | 170900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 123 | 20240119 | 170800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20240119 | 170700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20240119 | 170600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20240119 | 170500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20240119 | 170400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20240119 | 170300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20240119 | 170200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20240119 | 170100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20240119 | 170000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20240119 | 165900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20240119 | 165800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20240119 | 165700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20240119 | 165600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20240119 | 165500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20240119 | 165400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20240119 | 165300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20240119 | 165200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20240119 | 165100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20240119 | 165000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20240119 | 164900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20240119 | 164800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20240119 | 164700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20240119 | 164600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20240119 | 164500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20240119 | 164400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20240119 | 164300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20240119 | 164200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20240119 | 164100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20240119 | 164000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20240119 | 163900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 153 | 20240119 | 163800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20240119 | 163700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20240119 | 163600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20240119 | 163500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20240119 | 163400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20240119 | 163300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20240119 | 163200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20240119 | 163100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20240119 | 163000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20240119 | 162900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20240119 | 162800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20240119 | 162700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20240119 | 162600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20240119 | 162500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20240119 | 162400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20240119 | 162300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20240119 | 162200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20240119 | 162100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20240119 | 162000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20240119 | 161900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20240119 | 161800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20240119 | 161700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20240119 | 161600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20240119 | 161500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20240119 | 161400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20240119 | 161300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20240119 | 161200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20240119 | 161100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20240119 | 161000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20240119 | 160900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 183 | 20240119 | 160800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20240119 | 160700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20240119 | 160600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20240119 | 160500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20240119 | 160400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20240119 | 160300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20240119 | 160200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20240119 | 160100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20240119 | 160000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20240119 | 155900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20240119 | 155800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20240119 | 155700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20240119 | 155600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20240119 | 155500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20240119 | 155400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20240119 | 155300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20240119 | 155200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20240119 | 155100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20240119 | 155000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20240119 | 154900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20240119 | 154800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20240119 | 154700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20240119 | 154600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20240119 | 154500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20240119 | 154400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20240119 | 154300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20240119 | 154200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20240119 | 154100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20240119 | 154000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20240119 | 153900 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 213 | 20240119 | 153800 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 214 | 20240119 | 153700 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 215 | 20240119 | 153600 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 216 | 20240119 | 153500 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 217 | 20240119 | 153400 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 218 | 20240119 | 153300 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 219 | 20240119 | 153200 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 220 | 20240119 | 153100 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 221 | 20240119 | 153000 | 1586223510 | 4845 | 4845 | 4845 | 4845 | 4395 |
| 222 | 20240119 | 152900 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20240119 | 152800 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20240119 | 152700 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 225 | 20240119 | 152600 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 226 | 20240119 | 152500 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 227 | 20240119 | 152400 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 228 | 20240119 | 152300 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 229 | 20240119 | 152200 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 230 | 20240119 | 152100 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 231 | 20240119 | 152000 | 1564929735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 232 | 20240119 | 151900 | 1564929735 | 4850 | 4850 | 4850 | 4845 | 98 |
| 233 | 20240119 | 151800 | 1564454615 | 4850 | 4845 | 4850 | 4845 | 29 |
| 234 | 20240119 | 151700 | 1564314095 | 4850 | 4850 | 4850 | 4850 | 20 |
| 235 | 20240119 | 151600 | 1564217095 | 4855 | 4845 | 4855 | 4845 | 795 |
| 236 | 20240119 | 151500 | 1560365150 | 4845 | 4845 | 4845 | 4845 | 313 |
| 237 | 20240119 | 151400 | 1558848665 | 4840 | 4845 | 4845 | 4840 | 759 |
| 238 | 20240119 | 151300 | 1555171770 | 4850 | 4850 | 4850 | 4850 | 52 |
| 239 | 20240119 | 151200 | 1554919570 | 4850 | 4860 | 4860 | 4850 | 294 |
| 240 | 20240119 | 151100 | 1553493075 | 4860 | 4860 | 4860 | 4855 | 137 |
| 241 | 20240119 | 151000 | 1552827265 | 4860 | 4860 | 4870 | 4860 | 1827 |
| 242 | 20240119 | 150900 | 1543940550 | 4860 | 4850 | 4860 | 4850 | 1145 |
| 243 | 20240119 | 150800 | 1538379780 | 4855 | 4835 | 4855 | 4835 | 99 |
| 244 | 20240119 | 150700 | 1537900240 | 4835 | 4835 | 4835 | 4835 | 40 |
| 245 | 20240119 | 150600 | 1537706840 | 4835 | 4835 | 4835 | 4835 | 20 |
| 246 | 20240119 | 150500 | 1537610140 | 4840 | 4840 | 4840 | 4840 | 66 |
| 247 | 20240119 | 150400 | 1537290700 | 4845 | 4850 | 4850 | 4840 | 186 |
| 248 | 20240119 | 150300 | 1536390375 | 4850 | 4860 | 4860 | 4850 | 14007 |
| 249 | 20240119 | 150200 | 1468411890 | 4860 | 4860 | 4860 | 4855 | 192 |
| 250 | 20240119 | 150100 | 1467479630 | 4860 | 4865 | 4865 | 4860 | 76 |
| 251 | 20240119 | 150000 | 1467109940 | 4865 | 4865 | 4865 | 4865 | 0 |
| 252 | 20240119 | 145900 | 1467109940 | 4865 | 4865 | 4865 | 4855 | 1160 |
| 253 | 20240119 | 145800 | 1461466640 | 4865 | 4855 | 4865 | 4855 | 1003 |
| 254 | 20240119 | 145700 | 1456588135 | 4855 | 4860 | 4860 | 4855 | 1029 |
| 255 | 20240119 | 145600 | 1451588245 | 4860 | 4850 | 4860 | 4850 | 79 |
| 256 | 20240119 | 145500 | 1451204315 | 4840 | 4840 | 4865 | 4840 | 1876 |
| 257 | 20240119 | 145400 | 1442092820 | 4840 | 4840 | 4850 | 4840 | 511 |
| 258 | 20240119 | 145300 | 1439617545 | 4845 | 4855 | 4860 | 4845 | 2648 |
| 259 | 20240119 | 145200 | 1426748780 | 4845 | 4845 | 4860 | 4845 | 226 |
| 260 | 20240119 | 145100 | 1425651235 | 4860 | 4855 | 4860 | 4840 | 316 |
| 261 | 20240119 | 145000 | 1424116950 | 4855 | 4815 | 4860 | 4810 | 20057 |
| 262 | 20240119 | 144900 | 1327523615 | 4815 | 4810 | 4815 | 4810 | 433 |
| 263 | 20240119 | 144800 | 1325439930 | 4810 | 4805 | 4810 | 4805 | 927 |
| 264 | 20240119 | 144700 | 1320981290 | 4805 | 4810 | 4810 | 4805 | 190 |
| 265 | 20240119 | 144600 | 1320068240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 266 | 20240119 | 144500 | 1320068240 | 4810 | 4810 | 4810 | 4810 | 8 |
| 267 | 20240119 | 144400 | 1320029760 | 4805 | 4810 | 4810 | 4805 | 103 |
| 268 | 20240119 | 144300 | 1319534345 | 4810 | 4805 | 4810 | 4800 | 1108 |
| 269 | 20240119 | 144200 | 1314214790 | 4805 | 4800 | 4805 | 4800 | 1997 |
| 270 | 20240119 | 144100 | 1304619265 | 4800 | 4805 | 4805 | 4800 | 101 |
| 271 | 20240119 | 144000 | 1304134460 | 4800 | 4800 | 4800 | 4800 | 416 |
| 272 | 20240119 | 143900 | 1302137660 | 4800 | 4805 | 4805 | 4800 | 1255 |
| 273 | 20240119 | 143800 | 1296113645 | 4805 | 4800 | 4805 | 4800 | 701 |
| 274 | 20240119 | 143700 | 1292748840 | 4800 | 4800 | 4800 | 4800 | 1000 |
| 275 | 20240119 | 143600 | 1287948840 | 4800 | 4800 | 4800 | 4800 | 1 |
| 276 | 20240119 | 143500 | 1287944040 | 4800 | 4800 | 4800 | 4800 | 6392 |
| 277 | 20240119 | 143400 | 1257262440 | 4800 | 4805 | 4805 | 4800 | 1212 |
| 278 | 20240119 | 143300 | 1251442545 | 4805 | 4805 | 4805 | 4805 | 0 |
| 279 | 20240119 | 143200 | 1251442545 | 4805 | 4810 | 4815 | 4805 | 315 |
| 280 | 20240119 | 143100 | 1249927470 | 4810 | 4810 | 4810 | 4800 | 266 |
| 281 | 20240119 | 143000 | 1248648020 | 4815 | 4810 | 4815 | 4800 | 12289 |
| 282 | 20240119 | 142900 | 1189634185 | 4815 | 4815 | 4815 | 4815 | 4 |
| 283 | 20240119 | 142800 | 1189614925 | 4815 | 4810 | 4815 | 4810 | 305 |
| 284 | 20240119 | 142700 | 1188147850 | 4815 | 4810 | 4815 | 4810 | 6 |
| 285 | 20240119 | 142600 | 1188118980 | 4810 | 4810 | 4810 | 4805 | 1792 |
| 286 | 20240119 | 142500 | 1179499465 | 4800 | 4800 | 4800 | 4800 | 450 |
| 287 | 20240119 | 142400 | 1177339465 | 4800 | 4800 | 4800 | 4800 | 0 |
| 288 | 20240119 | 142300 | 1177339465 | 4800 | 4810 | 4810 | 4800 | 503 |
| 289 | 20240119 | 142200 | 1174925035 | 4800 | 4805 | 4805 | 4800 | 686 |
| 290 | 20240119 | 142100 | 1171630110 | 4805 | 4805 | 4805 | 4805 | 14 |
| 291 | 20240119 | 142000 | 1171562840 | 4805 | 4805 | 4805 | 4800 | 685 |
| 292 | 20240119 | 141900 | 1168274440 | 4805 | 4805 | 4805 | 4800 | 234 |
| 293 | 20240119 | 141800 | 1167150075 | 4805 | 4810 | 4810 | 4805 | 79 |
| 294 | 20240119 | 141700 | 1166770285 | 4810 | 4805 | 4810 | 4805 | 253 |
| 295 | 20240119 | 141600 | 1165553825 | 4805 | 4805 | 4805 | 4800 | 5334 |
| 296 | 20240119 | 141500 | 1139924260 | 4810 | 4810 | 4810 | 4810 | 101 |
| 297 | 20240119 | 141400 | 1139438450 | 4810 | 4810 | 4810 | 4810 | 0 |
| 298 | 20240119 | 141300 | 1139438450 | 4810 | 4810 | 4810 | 4810 | 58 |
| 299 | 20240119 | 141200 | 1139159470 | 4810 | 4810 | 4810 | 4810 | 0 |
| 300 | 20240119 | 141100 | 1139159470 | 4810 | 4810 | 4810 | 4805 | 4148 |
| 301 | 20240119 | 141000 | 1119227725 | 4805 | 4815 | 4815 | 4805 | 7119 |
| 302 | 20240119 | 140900 | 1084967925 | 4820 | 4820 | 4820 | 4815 | 67 |
| 303 | 20240119 | 140800 | 1084645160 | 4820 | 4820 | 4820 | 4815 | 1729 |
| 304 | 20240119 | 140700 | 1076316645 | 4820 | 4820 | 4820 | 4820 | 272 |
| 305 | 20240119 | 140600 | 1075005605 | 4820 | 4820 | 4820 | 4820 | 93 |
| 306 | 20240119 | 140500 | 1074557345 | 4820 | 4820 | 4820 | 4820 | 792 |
| 307 | 20240119 | 140400 | 1070739905 | 4820 | 4820 | 4820 | 4820 | 226 |
| 308 | 20240119 | 140300 | 1069650585 | 4815 | 4815 | 4815 | 4815 | 544 |
| 309 | 20240119 | 140200 | 1067031225 | 4815 | 4820 | 4820 | 4815 | 3181 |
| 310 | 20240119 | 140100 | 1051699055 | 4820 | 4825 | 4825 | 4820 | 6 |
| 311 | 20240119 | 140000 | 1051670120 | 4825 | 4825 | 4825 | 4825 | 512 |
| 312 | 20240119 | 135900 | 1049199720 | 4825 | 4825 | 4825 | 4820 | 113 |
| 313 | 20240119 | 135800 | 1048654500 | 4825 | 4830 | 4845 | 4825 | 3989 |
| 314 | 20240119 | 135700 | 1029391515 | 4830 | 4830 | 4830 | 4830 | 71 |
| 315 | 20240119 | 135600 | 1029048585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 316 | 20240119 | 135500 | 1029048585 | 4830 | 4835 | 4835 | 4830 | 4 |
| 317 | 20240119 | 135400 | 1029029250 | 4830 | 4840 | 4840 | 4830 | 948 |
| 318 | 20240119 | 135300 | 1024442930 | 4840 | 4840 | 4840 | 4840 | 1 |
| 319 | 20240119 | 135200 | 1024438090 | 4845 | 4840 | 4845 | 4835 | 545 |
| 320 | 20240119 | 135100 | 1021802945 | 4845 | 4845 | 4845 | 4845 | 13 |
| 321 | 20240119 | 135000 | 1021739960 | 4850 | 4845 | 4850 | 4840 | 1608 |
| 322 | 20240119 | 134900 | 1013950950 | 4845 | 4845 | 4845 | 4845 | 100 |
| 323 | 20240119 | 134800 | 1013466450 | 4845 | 4845 | 4845 | 4845 | 0 |
| 324 | 20240119 | 134700 | 1013466450 | 4845 | 4840 | 4845 | 4840 | 178 |
| 325 | 20240119 | 134600 | 1012604925 | 4840 | 4840 | 4840 | 4840 | 53 |
| 326 | 20240119 | 134500 | 1012348405 | 4840 | 4840 | 4840 | 4835 | 413 |
| 327 | 20240119 | 134400 | 1010350870 | 4840 | 4835 | 4840 | 4835 | 288 |
| 328 | 20240119 | 134300 | 1008958335 | 4840 | 4840 | 4845 | 4835 | 425 |
| 329 | 20240119 | 134200 | 1006901855 | 4840 | 4835 | 4840 | 4835 | 316 |
| 330 | 20240119 | 134100 | 1005373990 | 4835 | 4835 | 4835 | 4835 | 154 |
| 331 | 20240119 | 134000 | 1004629400 | 4835 | 4835 | 4835 | 4830 | 216 |
| 332 | 20240119 | 133900 | 1003585050 | 4835 | 4835 | 4835 | 4835 | 0 |
| 333 | 20240119 | 133800 | 1003585050 | 4835 | 4835 | 4835 | 4835 | 0 |
| 334 | 20240119 | 133700 | 1003585050 | 4835 | 4830 | 4835 | 4825 | 1061 |
| 335 | 20240119 | 133600 | 998462860 | 4835 | 4835 | 4835 | 4835 | 22 |
| 336 | 20240119 | 133500 | 998356490 | 4835 | 4835 | 4835 | 4830 | 211 |
| 337 | 20240119 | 133400 | 997337305 | 4835 | 4825 | 4835 | 4825 | 621 |
| 338 | 20240119 | 133300 | 994339440 | 4825 | 4825 | 4825 | 4825 | 169 |
| 339 | 20240119 | 133200 | 993524015 | 4825 | 4825 | 4825 | 4825 | 10 |
| 340 | 20240119 | 133100 | 993475765 | 4825 | 4825 | 4825 | 4820 | 164 |
| 341 | 20240119 | 133000 | 992685080 | 4820 | 4825 | 4825 | 4815 | 2254 |
| 342 | 20240119 | 132900 | 981820945 | 4830 | 4830 | 4830 | 4825 | 472 |
| 343 | 20240119 | 132800 | 979543525 | 4830 | 4830 | 4830 | 4825 | 2287 |
| 344 | 20240119 | 132700 | 968503640 | 4835 | 4835 | 4835 | 4835 | 2 |
| 345 | 20240119 | 132600 | 968493970 | 4840 | 4830 | 4840 | 4825 | 412 |
| 346 | 20240119 | 132500 | 966505900 | 4825 | 4825 | 4840 | 4825 | 2161 |
| 347 | 20240119 | 132400 | 956079045 | 4825 | 4825 | 4825 | 4825 | 599 |
| 348 | 20240119 | 132300 | 953188870 | 4825 | 4830 | 4830 | 4825 | 824 |
| 349 | 20240119 | 132200 | 949211160 | 4830 | 4830 | 4830 | 4830 | 40 |
| 350 | 20240119 | 132100 | 949017960 | 4840 | 4840 | 4840 | 4840 | 128 |
| 351 | 20240119 | 132000 | 948398440 | 4830 | 4830 | 4840 | 4830 | 1371 |
| 352 | 20240119 | 131900 | 941775170 | 4830 | 4840 | 4840 | 4830 | 1342 |
| 353 | 20240119 | 131800 | 935288345 | 4840 | 4840 | 4850 | 4840 | 2468 |
| 354 | 20240119 | 131700 | 923343215 | 4850 | 4850 | 4850 | 4850 | 0 |
| 355 | 20240119 | 131600 | 923343215 | 4850 | 4850 | 4850 | 4850 | 10 |
| 356 | 20240119 | 131500 | 923294715 | 4850 | 4850 | 4850 | 4850 | 10 |
| 357 | 20240119 | 131400 | 923246215 | 4850 | 4840 | 4850 | 4840 | 51 |
| 358 | 20240119 | 131300 | 922998975 | 4840 | 4840 | 4840 | 4840 | 15 |
| 359 | 20240119 | 131200 | 922926375 | 4845 | 4840 | 4845 | 4840 | 707 |
| 360 | 20240119 | 131100 | 919501495 | 4840 | 4840 | 4840 | 4840 | 7 |
| 361 | 20240119 | 131000 | 919467615 | 4835 | 4845 | 4845 | 4835 | 1779 |
| 362 | 20240119 | 130900 | 910859705 | 4845 | 4845 | 4845 | 4845 | 41 |
| 363 | 20240119 | 130800 | 910661060 | 4845 | 4845 | 4845 | 4845 | 612 |
| 364 | 20240119 | 130700 | 907695920 | 4845 | 4845 | 4845 | 4845 | 0 |
| 365 | 20240119 | 130600 | 907695920 | 4845 | 4840 | 4845 | 4840 | 168 |
| 366 | 20240119 | 130500 | 906882360 | 4840 | 4845 | 4845 | 4840 | 27 |
| 367 | 20240119 | 130400 | 906751550 | 4845 | 4845 | 4845 | 4845 | 304 |
| 368 | 20240119 | 130300 | 905278670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 369 | 20240119 | 130200 | 905278670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 370 | 20240119 | 130100 | 905278670 | 4845 | 4845 | 4845 | 4845 | 1 |
| 371 | 20240119 | 130000 | 905273825 | 4840 | 4845 | 4845 | 4840 | 363 |
| 372 | 20240119 | 125900 | 903516405 | 4845 | 4845 | 4845 | 4845 | 50 |
| 373 | 20240119 | 125800 | 903274155 | 4850 | 4840 | 4850 | 4840 | 189 |
| 374 | 20240119 | 125700 | 902358395 | 4850 | 4850 | 4850 | 4850 | 6 |
| 375 | 20240119 | 125600 | 902329295 | 4835 | 4835 | 4835 | 4835 | 1 |
| 376 | 20240119 | 125500 | 902324460 | 4835 | 4835 | 4835 | 4835 | 30 |
| 377 | 20240119 | 125400 | 902179410 | 4835 | 4835 | 4835 | 4835 | 342 |
| 378 | 20240119 | 125300 | 900525840 | 4835 | 4835 | 4835 | 4835 | 10 |
| 379 | 20240119 | 125200 | 900477490 | 4830 | 4850 | 4850 | 4830 | 432 |
| 380 | 20240119 | 125100 | 898387065 | 4840 | 4830 | 4840 | 4830 | 473 |
| 381 | 20240119 | 125000 | 896101765 | 4825 | 4825 | 4825 | 4825 | 1 |
| 382 | 20240119 | 124900 | 896096940 | 4825 | 4825 | 4825 | 4825 | 0 |
| 383 | 20240119 | 124800 | 896096940 | 4825 | 4825 | 4825 | 4825 | 0 |
| 384 | 20240119 | 124700 | 896096940 | 4825 | 4825 | 4830 | 4825 | 217 |
| 385 | 20240119 | 124600 | 895049625 | 4825 | 4830 | 4830 | 4825 | 2748 |
| 386 | 20240119 | 124500 | 881790520 | 4825 | 4825 | 4830 | 4825 | 1063 |
| 387 | 20240119 | 124400 | 876661465 | 4830 | 4830 | 4830 | 4830 | 2345 |
| 388 | 20240119 | 124300 | 865335115 | 4835 | 4840 | 4840 | 4830 | 3845 |
| 389 | 20240119 | 124200 | 846762650 | 4840 | 4840 | 4840 | 4840 | 33 |
| 390 | 20240119 | 124100 | 846602930 | 4840 | 4830 | 4840 | 4830 | 114 |
| 391 | 20240119 | 124000 | 846051500 | 4830 | 4830 | 4830 | 4830 | 58 |
| 392 | 20240119 | 123900 | 845771360 | 4830 | 4835 | 4835 | 4825 | 3407 |
| 393 | 20240119 | 123800 | 829316610 | 4835 | 4840 | 4840 | 4835 | 691 |
| 394 | 20240119 | 123700 | 825973900 | 4850 | 4850 | 4850 | 4845 | 1246 |
| 395 | 20240119 | 123600 | 819932490 | 4850 | 4850 | 4850 | 4850 | 205 |
| 396 | 20240119 | 123500 | 818938240 | 4845 | 4845 | 4845 | 4845 | 55 |
| 397 | 20240119 | 123400 | 818671765 | 4850 | 4850 | 4850 | 4850 | 0 |
| 398 | 20240119 | 123300 | 818671765 | 4850 | 4845 | 4850 | 4845 | 28 |
| 399 | 20240119 | 123200 | 818536010 | 4850 | 4850 | 4850 | 4850 | 23 |
| 400 | 20240119 | 123100 | 818424460 | 4845 | 4855 | 4860 | 4845 | 159 |
| 401 | 20240119 | 123000 | 817652130 | 4850 | 4850 | 4850 | 4850 | 0 |
| 402 | 20240119 | 122900 | 817652130 | 4850 | 4850 | 4850 | 4850 | 115 |
| 403 | 20240119 | 122800 | 817094380 | 4850 | 4845 | 4850 | 4845 | 108 |
| 404 | 20240119 | 122700 | 816571115 | 4845 | 4850 | 4850 | 4845 | 311 |
| 405 | 20240119 | 122600 | 815064270 | 4840 | 4840 | 4840 | 4840 | 127 |
| 406 | 20240119 | 122500 | 814449590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 407 | 20240119 | 122400 | 814449590 | 4840 | 4840 | 4840 | 4840 | 25 |
| 408 | 20240119 | 122300 | 814328590 | 4840 | 4835 | 4840 | 4835 | 23 |
| 409 | 20240119 | 122200 | 814217370 | 4835 | 4835 | 4835 | 4835 | 1 |
| 410 | 20240119 | 122100 | 814212535 | 4830 | 4830 | 4830 | 4830 | 100 |
| 411 | 20240119 | 122000 | 813729535 | 4825 | 4825 | 4825 | 4825 | 0 |
| 412 | 20240119 | 121900 | 813729535 | 4825 | 4825 | 4825 | 4825 | 0 |
| 413 | 20240119 | 121800 | 813729535 | 4825 | 4840 | 4840 | 4825 | 32 |
| 414 | 20240119 | 121700 | 813575105 | 4840 | 4840 | 4840 | 4825 | 3099 |
| 415 | 20240119 | 121600 | 798609505 | 4840 | 4840 | 4840 | 4840 | 21 |
| 416 | 20240119 | 121500 | 798507865 | 4840 | 4840 | 4840 | 4840 | 713 |
| 417 | 20240119 | 121400 | 795056945 | 4840 | 4845 | 4845 | 4840 | 4 |
| 418 | 20240119 | 121300 | 795037575 | 4845 | 4845 | 4845 | 4840 | 727 |
| 419 | 20240119 | 121200 | 791517035 | 4845 | 4855 | 4855 | 4845 | 708 |
| 420 | 20240119 | 121100 | 788086695 | 4840 | 4845 | 4845 | 4840 | 300 |
| 421 | 20240119 | 121000 | 786634520 | 4855 | 4855 | 4855 | 4850 | 506 |
| 422 | 20240119 | 120900 | 784179160 | 4855 | 4855 | 4855 | 4855 | 426 |
| 423 | 20240119 | 120800 | 782110930 | 4855 | 4855 | 4855 | 4855 | 1 |
| 424 | 20240119 | 120700 | 782106075 | 4855 | 4855 | 4855 | 4855 | 125 |
| 425 | 20240119 | 120600 | 781499200 | 4855 | 4855 | 4855 | 4855 | 10 |
| 426 | 20240119 | 120500 | 781450650 | 4855 | 4850 | 4855 | 4850 | 120 |
| 427 | 20240119 | 120400 | 780868125 | 4855 | 4855 | 4855 | 4855 | 0 |
| 428 | 20240119 | 120300 | 780868125 | 4855 | 4855 | 4855 | 4855 | 0 |
| 429 | 20240119 | 120200 | 780868125 | 4855 | 4855 | 4855 | 4855 | 4 |
| 430 | 20240119 | 120100 | 780848705 | 4830 | 4830 | 4830 | 4830 | 5488 |
| 431 | 20240119 | 120000 | 754341665 | 4830 | 4835 | 4835 | 4830 | 355 |
| 432 | 20240119 | 115900 | 752626395 | 4830 | 4850 | 4850 | 4830 | 3146 |
| 433 | 20240119 | 115800 | 737412050 | 4850 | 4850 | 4850 | 4850 | 60 |
| 434 | 20240119 | 115700 | 737121050 | 4850 | 4850 | 4850 | 4850 | 503 |
| 435 | 20240119 | 115600 | 734681500 | 4845 | 4865 | 4865 | 4845 | 253 |
| 436 | 20240119 | 115500 | 733450715 | 4865 | 4865 | 4865 | 4865 | 2 |
| 437 | 20240119 | 115400 | 733440985 | 4845 | 4850 | 4850 | 4845 | 1802 |
| 438 | 20240119 | 115300 | 724701340 | 4850 | 4855 | 4865 | 4850 | 1790 |
| 439 | 20240119 | 115200 | 716001360 | 4860 | 4875 | 4875 | 4860 | 1794 |
| 440 | 20240119 | 115100 | 707282505 | 4865 | 4865 | 4865 | 4865 | 51 |
| 441 | 20240119 | 115000 | 707034390 | 4865 | 4865 | 4865 | 4865 | 0 |
| 442 | 20240119 | 114900 | 707034390 | 4865 | 4865 | 4865 | 4865 | 2018 |
| 443 | 20240119 | 114800 | 697216820 | 4870 | 4870 | 4870 | 4870 | 211 |
| 444 | 20240119 | 114700 | 696189250 | 4875 | 4875 | 4875 | 4875 | 1 |
| 445 | 20240119 | 114600 | 696184375 | 4870 | 4870 | 4870 | 4870 | 1798 |
| 446 | 20240119 | 114500 | 687428115 | 4870 | 4880 | 4880 | 4865 | 304 |
| 447 | 20240119 | 114400 | 685946655 | 4865 | 4880 | 4880 | 4865 | 6101 |
| 448 | 20240119 | 114300 | 656222570 | 4880 | 4880 | 4885 | 4880 | 1389 |
| 449 | 20240119 | 114200 | 649442250 | 4880 | 4885 | 4885 | 4880 | 30 |
| 450 | 20240119 | 114100 | 649295750 | 4885 | 4885 | 4885 | 4885 | 10 |
| 451 | 20240119 | 114000 | 649246900 | 4875 | 4875 | 4875 | 4875 | 100 |
| 452 | 20240119 | 113900 | 648759400 | 4885 | 4875 | 4885 | 4875 | 1219 |
| 453 | 20240119 | 113800 | 642816275 | 4870 | 4875 | 4875 | 4870 | 314 |
| 454 | 20240119 | 113700 | 641285990 | 4875 | 4885 | 4885 | 4875 | 1412 |
| 455 | 20240119 | 113600 | 634396010 | 4885 | 4880 | 4885 | 4880 | 95 |
| 456 | 20240119 | 113500 | 633932405 | 4880 | 4880 | 4880 | 4875 | 1849 |
| 457 | 20240119 | 113400 | 624915865 | 4880 | 4880 | 4880 | 4880 | 10 |
| 458 | 20240119 | 113300 | 624867065 | 4875 | 4875 | 4875 | 4875 | 0 |
| 459 | 20240119 | 113200 | 624867065 | 4875 | 4875 | 4875 | 4870 | 143 |
| 460 | 20240119 | 113100 | 624170190 | 4875 | 4875 | 4875 | 4875 | 481 |
| 461 | 20240119 | 113000 | 621825315 | 4870 | 4870 | 4870 | 4870 | 10 |
| 462 | 20240119 | 112900 | 621776615 | 4870 | 4870 | 4870 | 4870 | 272 |
| 463 | 20240119 | 112800 | 620451975 | 4870 | 4870 | 4870 | 4870 | 200 |
| 464 | 20240119 | 112700 | 619477975 | 4875 | 4875 | 4875 | 4870 | 322 |
| 465 | 20240119 | 112600 | 617909030 | 4880 | 4880 | 4880 | 4880 | 0 |
| 466 | 20240119 | 112500 | 617909030 | 4880 | 4885 | 4885 | 4880 | 971 |
| 467 | 20240119 | 112400 | 613170400 | 4880 | 4885 | 4885 | 4880 | 2152 |
| 468 | 20240119 | 112300 | 602659990 | 4880 | 4880 | 4880 | 4880 | 0 |
| 469 | 20240119 | 112200 | 602659990 | 4880 | 4880 | 4880 | 4880 | 0 |
| 470 | 20240119 | 112100 | 602659990 | 4880 | 4870 | 4880 | 4870 | 761 |
| 471 | 20240119 | 112000 | 598950950 | 4870 | 4870 | 4870 | 4870 | 922 |
| 472 | 20240119 | 111900 | 594460810 | 4870 | 4875 | 4875 | 4870 | 1344 |
| 473 | 20240119 | 111800 | 587915250 | 4870 | 4875 | 4875 | 4870 | 1551 |
| 474 | 20240119 | 111700 | 580361790 | 4875 | 4880 | 4880 | 4870 | 501 |
| 475 | 20240119 | 111600 | 577918945 | 4880 | 4880 | 4880 | 4880 | 145 |
| 476 | 20240119 | 111500 | 577211345 | 4880 | 4885 | 4885 | 4880 | 359 |
| 477 | 20240119 | 111400 | 575458705 | 4885 | 4895 | 4900 | 4885 | 402 |
| 478 | 20240119 | 111300 | 573494690 | 4880 | 4880 | 4880 | 4880 | 0 |
| 479 | 20240119 | 111200 | 573494690 | 4880 | 4900 | 4900 | 4880 | 410 |
| 480 | 20240119 | 111100 | 571493690 | 4900 | 4880 | 4900 | 4880 | 675 |
| 481 | 20240119 | 111000 | 568198050 | 4880 | 4880 | 4880 | 4880 | 5 |
| 482 | 20240119 | 110900 | 568173650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 483 | 20240119 | 110800 | 568173650 | 4870 | 4900 | 4900 | 4870 | 114 |
| 484 | 20240119 | 110700 | 567615705 | 4900 | 4900 | 4900 | 4895 | 188 |
| 485 | 20240119 | 110600 | 566694605 | 4900 | 4895 | 4900 | 4855 | 1934 |
| 486 | 20240119 | 110500 | 557280105 | 4895 | 4900 | 4900 | 4885 | 296 |
| 487 | 20240119 | 110400 | 555832380 | 4900 | 4900 | 4900 | 4900 | 1 |
| 488 | 20240119 | 110300 | 555827480 | 4900 | 4900 | 4900 | 4890 | 123 |
| 489 | 20240119 | 110200 | 555225790 | 4890 | 4890 | 4900 | 4890 | 126 |
| 490 | 20240119 | 110100 | 554608630 | 4900 | 4900 | 4900 | 4895 | 284 |
| 491 | 20240119 | 110000 | 553217035 | 4900 | 4910 | 4930 | 4900 | 1051 |
| 492 | 20240119 | 105900 | 548067075 | 4900 | 4900 | 4900 | 4900 | 1719 |
| 493 | 20240119 | 105800 | 539643975 | 4900 | 4900 | 4900 | 4885 | 35 |
| 494 | 20240119 | 105700 | 539472490 | 4890 | 4890 | 4890 | 4885 | 994 |
| 495 | 20240119 | 105600 | 534615965 | 4895 | 4895 | 4895 | 4895 | 2 |
| 496 | 20240119 | 105500 | 534606175 | 4850 | 4895 | 4900 | 4850 | 1747 |
| 497 | 20240119 | 105400 | 526094805 | 4895 | 4920 | 4920 | 4895 | 12686 |
| 498 | 20240119 | 105300 | 463900480 | 4915 | 4925 | 4925 | 4915 | 2156 |
| 499 | 20240119 | 105200 | 453289345 | 4925 | 4925 | 4925 | 4925 | 296 |
| 500 | 20240119 | 105100 | 451831545 | 4930 | 4935 | 4935 | 4930 | 5625 |
| 501 | 20240119 | 105000 | 424088705 | 4935 | 4940 | 4940 | 4935 | 533 |
| 502 | 20240119 | 104900 | 421455700 | 4950 | 4950 | 4950 | 4950 | 2 |
| 503 | 20240119 | 104800 | 421445800 | 4950 | 4950 | 4950 | 4950 | 0 |
| 504 | 20240119 | 104700 | 421445800 | 4950 | 4955 | 4955 | 4950 | 118 |
| 505 | 20240119 | 104600 | 420861650 | 4955 | 4965 | 4970 | 4955 | 679 |
| 506 | 20240119 | 104500 | 417497030 | 4970 | 4965 | 4970 | 4965 | 51 |
| 507 | 20240119 | 104400 | 417243810 | 4965 | 4965 | 4965 | 4965 | 80 |
| 508 | 20240119 | 104300 | 416846610 | 4965 | 4950 | 4965 | 4950 | 2594 |
| 509 | 20240119 | 104200 | 403970950 | 4940 | 4940 | 4940 | 4940 | 294 |
| 510 | 20240119 | 104100 | 402518590 | 4935 | 4935 | 4935 | 4935 | 2386 |
| 511 | 20240119 | 104000 | 390743680 | 4935 | 4935 | 4935 | 4935 | 0 |
| 512 | 20240119 | 103900 | 390743680 | 4935 | 4935 | 4935 | 4935 | 500 |
| 513 | 20240119 | 103800 | 388276180 | 4935 | 4935 | 4935 | 4935 | 32 |
| 514 | 20240119 | 103700 | 388118260 | 4935 | 4930 | 4935 | 4930 | 99 |
| 515 | 20240119 | 103600 | 387630185 | 4935 | 4935 | 4935 | 4935 | 200 |
| 516 | 20240119 | 103500 | 386643185 | 4935 | 4940 | 4940 | 4935 | 1574 |
| 517 | 20240119 | 103400 | 378875140 | 4940 | 4940 | 4940 | 4940 | 329 |
| 518 | 20240119 | 103300 | 377249880 | 4940 | 4940 | 4940 | 4940 | 1 |
| 519 | 20240119 | 103200 | 377244940 | 4940 | 4960 | 4960 | 4940 | 469 |
| 520 | 20240119 | 103100 | 374927880 | 4960 | 4960 | 4960 | 4960 | 0 |
| 521 | 20240119 | 103000 | 374927880 | 4960 | 4965 | 4965 | 4940 | 178 |
| 522 | 20240119 | 102900 | 374048020 | 4965 | 4965 | 4965 | 4965 | 50 |
| 523 | 20240119 | 102800 | 373799770 | 4965 | 4945 | 4965 | 4945 | 7 |
| 524 | 20240119 | 102700 | 373765055 | 4945 | 4945 | 4945 | 4945 | 139 |
| 525 | 20240119 | 102600 | 373077700 | 4945 | 4940 | 4945 | 4940 | 247 |
| 526 | 20240119 | 102500 | 371857020 | 4940 | 4940 | 4940 | 4940 | 100 |
| 527 | 20240119 | 102400 | 371363020 | 4940 | 4940 | 4940 | 4940 | 8 |
| 528 | 20240119 | 102300 | 371323500 | 4930 | 4930 | 4930 | 4930 | 1555 |
| 529 | 20240119 | 102200 | 363657350 | 4935 | 4935 | 4935 | 4935 | 525 |
| 530 | 20240119 | 102100 | 361066475 | 4940 | 4955 | 4955 | 4940 | 6340 |
| 531 | 20240119 | 102000 | 329697610 | 4955 | 4955 | 4955 | 4955 | 3280 |
| 532 | 20240119 | 101900 | 313445210 | 4960 | 4960 | 4960 | 4960 | 0 |
| 533 | 20240119 | 101800 | 313445210 | 4960 | 4960 | 4960 | 4960 | 101 |
| 534 | 20240119 | 101700 | 312944250 | 4955 | 4955 | 4955 | 4955 | 0 |
| 535 | 20240119 | 101600 | 312944250 | 4955 | 4955 | 4955 | 4955 | 1101 |
| 536 | 20240119 | 101500 | 307488795 | 4955 | 4955 | 4955 | 4955 | 638 |
| 537 | 20240119 | 101400 | 304327505 | 4955 | 4955 | 4955 | 4955 | 0 |
| 538 | 20240119 | 101300 | 304327505 | 4955 | 4960 | 4960 | 4955 | 1958 |
| 539 | 20240119 | 101200 | 294619340 | 4960 | 4960 | 4960 | 4955 | 345 |
| 540 | 20240119 | 101100 | 292908595 | 4960 | 4960 | 4960 | 4960 | 1060 |
| 541 | 20240119 | 101000 | 287650995 | 4960 | 4960 | 4960 | 4960 | 171 |
| 542 | 20240119 | 100900 | 286802835 | 4960 | 4960 | 4960 | 4960 | 50 |
| 543 | 20240119 | 100800 | 286554835 | 4960 | 4960 | 4960 | 4960 | 0 |
| 544 | 20240119 | 100700 | 286554835 | 4960 | 4975 | 4975 | 4960 | 957 |
| 545 | 20240119 | 100600 | 281808040 | 4965 | 4965 | 4965 | 4965 | 70 |
| 546 | 20240119 | 100500 | 281460490 | 4975 | 4975 | 4975 | 4975 | 149 |
| 547 | 20240119 | 100400 | 280719215 | 4975 | 4975 | 4975 | 4975 | 10 |
| 548 | 20240119 | 100300 | 280669465 | 4975 | 4960 | 4975 | 4960 | 302 |
| 549 | 20240119 | 100200 | 279171530 | 4960 | 4960 | 4960 | 4960 | 55 |
| 550 | 20240119 | 100100 | 278898730 | 4965 | 4980 | 4980 | 4960 | 307 |
| 551 | 20240119 | 100000 | 277374885 | 4980 | 4980 | 4980 | 4980 | 105 |
| 552 | 20240119 | 095900 | 276851985 | 4955 | 4955 | 4955 | 4955 | 491 |
| 553 | 20240119 | 095800 | 274419080 | 4955 | 4955 | 4955 | 4955 | 530 |
| 554 | 20240119 | 095700 | 271792930 | 4955 | 4955 | 4955 | 4955 | 18 |
| 555 | 20240119 | 095600 | 271703740 | 4955 | 4955 | 4955 | 4955 | 50 |
| 556 | 20240119 | 095500 | 271455990 | 4955 | 4965 | 4965 | 4950 | 1377 |
| 557 | 20240119 | 095400 | 264630355 | 4970 | 4970 | 4970 | 4970 | 278 |
| 558 | 20240119 | 095300 | 263248695 | 4970 | 4970 | 4970 | 4970 | 7 |
| 559 | 20240119 | 095200 | 263213905 | 4970 | 4970 | 4970 | 4970 | 262 |
| 560 | 20240119 | 095100 | 261911765 | 4970 | 4965 | 4970 | 4965 | 83 |
| 561 | 20240119 | 095000 | 261499505 | 4955 | 4985 | 4985 | 4955 | 5600 |
| 562 | 20240119 | 094900 | 233669645 | 4990 | 4990 | 4990 | 4990 | 465 |
| 563 | 20240119 | 094800 | 231349295 | 4995 | 4995 | 4995 | 4995 | 60 |
| 564 | 20240119 | 094700 | 231049595 | 5000 | 4995 | 5000 | 4990 | 738 |
| 565 | 20240119 | 094600 | 227365835 | 5000 | 5000 | 5000 | 5000 | 250 |
| 566 | 20240119 | 094500 | 226115835 | 5000 | 4995 | 5000 | 4995 | 40 |
| 567 | 20240119 | 094400 | 225915935 | 5000 | 5010 | 5010 | 5000 | 312 |
| 568 | 20240119 | 094300 | 224355835 | 5010 | 5010 | 5010 | 5010 | 370 |
| 569 | 20240119 | 094200 | 222502135 | 5010 | 5020 | 5020 | 5010 | 243 |
| 570 | 20240119 | 094100 | 221284275 | 5020 | 5020 | 5020 | 5020 | 8 |
| 571 | 20240119 | 094000 | 221244115 | 5020 | 5020 | 5030 | 5020 | 235 |
| 572 | 20240119 | 093900 | 220062875 | 5020 | 5010 | 5030 | 5010 | 3113 |
| 573 | 20240119 | 093800 | 204425075 | 5020 | 5010 | 5020 | 5010 | 659 |
| 574 | 20240119 | 093700 | 201117025 | 5010 | 5010 | 5020 | 5010 | 494 |
| 575 | 20240119 | 093600 | 198642055 | 5010 | 5000 | 5010 | 5000 | 1070 |
| 576 | 20240119 | 093500 | 193292015 | 4995 | 4995 | 4995 | 4995 | 100 |
| 577 | 20240119 | 093400 | 192792515 | 5000 | 5010 | 5010 | 5000 | 195 |
| 578 | 20240119 | 093300 | 191817495 | 5010 | 5020 | 5020 | 5010 | 1002 |
| 579 | 20240119 | 093200 | 186797455 | 5020 | 5010 | 5020 | 5010 | 212 |
| 580 | 20240119 | 093100 | 185734315 | 5010 | 5020 | 5020 | 5010 | 102 |
| 581 | 20240119 | 093000 | 185222975 | 5020 | 4995 | 5020 | 4995 | 3440 |
| 582 | 20240119 | 092900 | 168003295 | 4995 | 4995 | 4995 | 4995 | 169 |
| 583 | 20240119 | 092800 | 167159140 | 4995 | 5000 | 5000 | 4995 | 91 |
| 584 | 20240119 | 092700 | 166704495 | 5000 | 4990 | 5000 | 4990 | 791 |
| 585 | 20240119 | 092600 | 162753110 | 4990 | 4995 | 4995 | 4985 | 21 |
| 586 | 20240119 | 092500 | 162648355 | 4995 | 4995 | 4995 | 4995 | 201 |
| 587 | 20240119 | 092400 | 161644360 | 4990 | 5010 | 5010 | 4990 | 2377 |
| 588 | 20240119 | 092300 | 149773080 | 4995 | 5000 | 5000 | 4995 | 1841 |
| 589 | 20240119 | 092200 | 140574310 | 5020 | 5010 | 5020 | 5010 | 560 |
| 590 | 20240119 | 092100 | 137768610 | 5020 | 5000 | 5020 | 5000 | 2856 |
| 591 | 20240119 | 092000 | 123467510 | 5000 | 5010 | 5010 | 5000 | 2019 |
| 592 | 20240119 | 091900 | 113372320 | 5000 | 5000 | 5000 | 5000 | 22 |
| 593 | 20240119 | 091800 | 113262320 | 5000 | 5010 | 5010 | 5000 | 1388 |
| 594 | 20240119 | 091700 | 106309460 | 5000 | 5000 | 5000 | 5000 | 2571 |
| 595 | 20240119 | 091600 | 93454460 | 5010 | 5010 | 5010 | 5010 | 1170 |
| 596 | 20240119 | 091500 | 87592760 | 5010 | 5010 | 5010 | 5010 | 112 |
| 597 | 20240119 | 091400 | 87031640 | 5010 | 5010 | 5010 | 5010 | 1485 |
| 598 | 20240119 | 091300 | 79591790 | 5010 | 5010 | 5010 | 5010 | 753 |
| 599 | 20240119 | 091200 | 75819260 | 5010 | 5000 | 5010 | 5000 | 14 |
| 600 | 20240119 | 091100 | 75749230 | 5000 | 4990 | 5010 | 4990 | 1113 |
| 601 | 20240119 | 091000 | 70178140 | 4990 | 5010 | 5010 | 4990 | 1706 |
| 602 | 20240119 | 090900 | 61636000 | 5020 | 4995 | 5020 | 4995 | 662 |
| 603 | 20240119 | 090800 | 58323505 | 5020 | 5010 | 5020 | 5010 | 1242 |
| 604 | 20240119 | 090700 | 52088965 | 5000 | 4990 | 5010 | 4985 | 4036 |
| 605 | 20240119 | 090600 | 31903530 | 4990 | 4990 | 4990 | 4975 | 671 |
| 606 | 20240119 | 090500 | 28560695 | 4980 | 4995 | 4995 | 4980 | 279 |
| 607 | 20240119 | 090400 | 27168460 | 4995 | 4995 | 5000 | 4995 | 161 |
| 608 | 20240119 | 090300 | 26363810 | 5000 | 5000 | 5000 | 4990 | 1099 |
| 609 | 20240119 | 090200 | 20868820 | 5000 | 4985 | 5010 | 4985 | 1499 |
| 610 | 20240119 | 090100 | 13374100 | 4970 | 4975 | 4975 | 4970 | 282 |
| 611 | 20240119 | 090000 | 11971300 | 4975 | 5000 | 5000 | 4975 | 2366 |